Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6,24 | -0,79 % | CNY 6,32 | CNY 6,39 | CNY 6,22 | 5,56M |
| 2026-09-29 | CNY 6,29 | +0,32 % | CNY 6,21 | CNY 6,34 | CNY 6,16 | 7,19M |
| 2026-09-28 | CNY 6,27 | -1,72 % | CNY 6,39 | CNY 6,41 | CNY 6,15 | 8,63M |
| 2026-09-24 | CNY 6,38 | -1,54 % | CNY 6,46 | CNY 6,52 | CNY 6,36 |
| 5,68M |
| 2026-09-23 | CNY 6,48 | -0,15 % | CNY 6,47 | CNY 6,51 | CNY 6,43 | 4,66M |
| 2026-09-22 | CNY 6,49 | -0,61 % | CNY 6,52 | CNY 6,58 | CNY 6,46 | 6,46M |
| 2026-09-21 | CNY 6,53 | +0,62 % | CNY 6,46 | CNY 6,56 | CNY 6,46 | 6,82M |
| 2026-09-18 | CNY 6,49 | +1,41 % | CNY 6,47 | CNY 6,55 | CNY 6,44 | 7,82M |
| 2026-09-17 | CNY 6,40 | -0,62 % | CNY 6,35 | CNY 6,42 | CNY 6,27 | 8,36M |
| 2026-09-16 | CNY 6,44 | +3,70 % | CNY 6,21 | CNY 6,50 | CNY 6,16 | 11,10M |
| 2026-09-15 | CNY 6,21 | -2,36 % | CNY 6,30 | CNY 6,41 | CNY 6,21 | 5,89M |
| 2026-09-14 | CNY 6,36 | +2,09 % | CNY 6,21 | CNY 6,40 | CNY 6,20 | 6,18M |
| 2026-09-11 | CNY 6,23 | -1,58 % | CNY 6,30 | CNY 6,31 | CNY 6,15 | 7,47M |
| 2026-09-10 | CNY 6,33 | -2,16 % | CNY 6,46 | CNY 6,46 | CNY 6,31 | 6,43M |
| 2026-09-09 | CNY 6,47 | -1,22 % | CNY 6,53 | CNY 6,59 | CNY 6,45 | 6,77M |
| 2026-09-08 | CNY 6,55 | -0,46 % | CNY 6,57 | CNY 6,63 | CNY 6,51 | 7,27M |
| 2026-09-07 | CNY 6,58 | +0,15 % | CNY 6,61 | CNY 6,64 | CNY 6,52 | 8,70M |
| 2026-09-04 | CNY 6,57 | -0,30 % | CNY 6,63 | CNY 6,73 | CNY 6,54 | 11,06M |
| 2026-09-03 | CNY 6,59 | -1,05 % | CNY 6,66 | CNY 6,72 | CNY 6,52 | 7,52M |
| 2026-09-02 | CNY 6,66 | +0,45 % | CNY 6,61 | CNY 6,70 | CNY 6,53 | 7,17M |
| 2026-09-01 | CNY 6,63 | +0,45 % | CNY 6,65 | CNY 6,68 | CNY 6,58 | 6,84M |
| 2026-08-31 | CNY 6,60 | +0,30 % | CNY 6,55 | CNY 6,64 | CNY 6,52 | 7,04M |
| 2026-08-28 | CNY 6,58 | +0,30 % | CNY 6,57 | CNY 6,67 | CNY 6,53 | 6,61M |
| 2026-08-27 | CNY 6,56 | +0,92 % | CNY 6,46 | CNY 6,58 | CNY 6,42 | 7,32M |
| 2026-08-26 | CNY 6,50 | +0,46 % | CNY 6,50 | CNY 6,57 | CNY 6,42 | 7,41M |
| 2026-08-25 | CNY 6,47 | +2,70 % | CNY 6,25 | CNY 6,49 | CNY 6,24 | 8,52M |
| 2026-08-24 | CNY 6,30 | -0,79 % | CNY 6,42 | CNY 6,43 | CNY 6,23 | 4,99M |
| 2026-08-21 | CNY 6,35 | -0,31 % | CNY 6,34 | CNY 6,39 | CNY 6,22 | 4,60M |
| 2026-08-20 | CNY 6,37 | +2,41 % | CNY 6,26 | CNY 6,42 | CNY 6,23 | 7,04M |
| 2026-08-19 | CNY 6,22 | -5,18 % | CNY 6,51 | CNY 6,53 | CNY 6,18 | 9,25M |
| 2026-08-18 | CNY 6,56 | -1,50 % | CNY 6,63 | CNY 6,68 | CNY 6,51 | 7,23M |
| 2026-08-17 | CNY 6,66 | +1,52 % | CNY 6,56 | CNY 6,74 | CNY 6,47 | 8,86M |
| 2026-08-14 | CNY 6,56 | +1,08 % | CNY 6,53 | CNY 6,57 | CNY 6,46 | 4,85M |
| 2026-08-13 | CNY 6,49 | -2,41 % | CNY 6,64 | CNY 6,70 | CNY 6,49 | 7,19M |
| 2026-08-12 | CNY 6,65 | +1,68 % | CNY 6,53 | CNY 6,67 | CNY 6,52 | 7,20M |
| 2026-08-11 | CNY 6,54 | -1,95 % | CNY 6,64 | CNY 6,66 | CNY 6,52 | 7,65M |
| 2026-08-10 | CNY 6,67 | +1,37 % | CNY 6,70 | CNY 6,70 | CNY 6,52 | 7,42M |
| 2026-08-07 | CNY 6,58 | -1,20 % | CNY 6,66 | CNY 6,69 | CNY 6,50 | 8,06M |
| 2026-08-06 | CNY 6,66 | -0,15 % | CNY 6,62 | CNY 6,79 | CNY 6,55 | 7,73M |
| 2026-08-05 | CNY 6,67 | +1,68 % | CNY 6,62 | CNY 6,71 | CNY 6,55 | 7,03M |
| 2026-08-04 | CNY 6,56 | +1,55 % | CNY 6,46 | CNY 6,58 | CNY 6,43 | 7,28M |
| 2026-08-03 | CNY 6,46 | +1,89 % | CNY 6,36 | CNY 6,47 | CNY 6,31 | 6,28M |
| 2026-07-31 | CNY 6,34 | +2,26 % | CNY 6,29 | CNY 6,40 | CNY 6,28 | 8,69M |
| 2026-07-30 | CNY 6,20 | -0,32 % | CNY 6,18 | CNY 6,29 | CNY 6,14 | 8,40M |
| 2026-07-29 | CNY 6,22 | +1,47 % | CNY 6,10 | CNY 6,27 | CNY 6,10 | 7,93M |
| 2026-07-28 | CNY 6,13 | -0,65 % | CNY 6,08 | CNY 6,24 | CNY 6,07 | 5,86M |
| 2026-07-27 | CNY 6,17 | +4,22 % | CNY 5,95 | CNY 6,21 | CNY 5,90 | 7,92M |
| 2026-07-24 | CNY 5,92 | -2,79 % | CNY 6,02 | CNY 6,03 | CNY 5,88 | 6,71M |
| 2026-07-23 | CNY 6,09 | +2,18 % | CNY 5,99 | CNY 6,10 | CNY 5,96 | 6,96M |
| 2026-07-22 | CNY 5,96 | -3,40 % | CNY 6,09 | CNY 6,14 | CNY 5,94 | 7,87M |
| 2026-07-21 | CNY 6,17 | +1,15 % | CNY 6,09 | CNY 6,21 | CNY 5,77 | 13,04M |
| 2026-07-20 | CNY 6,10 | -5,28 % | CNY 6,40 | CNY 6,50 | CNY 6,00 | 13,26M |
| 2026-07-17 | CNY 6,44 | -5,01 % | CNY 6,75 | CNY 6,84 | CNY 6,44 | 8,95M |
| 2026-07-16 | CNY 6,78 | -0,88 % | CNY 6,80 | CNY 6,89 | CNY 6,71 | 5,08M |
| 2026-07-15 | CNY 6,84 | -0,87 % | CNY 6,90 | CNY 6,96 | CNY 6,80 | 4,87M |
| 2026-07-14 | CNY 6,90 | +1,17 % | CNY 6,82 | CNY 6,91 | CNY 6,68 | 6,79M |
| 2026-07-13 | CNY 6,82 | -5,54 % | CNY 7,15 | CNY 7,18 | CNY 6,81 | 10,83M |
| 2026-07-10 | CNY 7,22 | 0,00 % | CNY 7,15 | CNY 7,33 | CNY 7,11 | 10,50M |
| 2026-07-09 | CNY 7,22 | +0,84 % | CNY 7,12 | CNY 7,27 | CNY 6,99 | 11,88M |
| 2026-07-08 | CNY 7,16 | +0,99 % | CNY 7,09 | CNY 7,34 | CNY 6,90 | 13,62M |
| 2026-07-07 | CNY 7,09 | -2,21 % | CNY 7,30 | CNY 7,30 | CNY 7,03 | 7,33M |
| 2026-07-06 | CNY 7,25 | -3,59 % | CNY 7,56 | CNY 7,58 | CNY 7,24 | 11,11M |
| 2026-07-03 | CNY 7,52 | +2,31 % | CNY 7,35 | CNY 7,63 | CNY 7,33 | 14,12M |
| 2026-07-02 | CNY 7,35 | -0,54 % | CNY 7,34 | CNY 7,63 | CNY 7,33 | 13,83M |
| 2026-07-01 | CNY 7,39 | -1,86 % | CNY 7,45 | CNY 7,59 | CNY 7,34 | 12,60M |
| 2026-06-30 | CNY 7,53 | +4,44 % | CNY 7,19 | CNY 7,54 | CNY 7,07 | 14,72M |
| 2026-06-29 | CNY 7,21 | +5,26 % | CNY 6,89 | CNY 7,23 | CNY 6,80 | 15,50M |
| 2026-06-26 | CNY 6,85 | -3,79 % | CNY 7,11 | CNY 7,16 | CNY 6,84 | 12,45M |
| 2026-06-25 | CNY 7,12 | -4,17 % | CNY 7,40 | CNY 7,64 | CNY 7,10 | 13,96M |
| 2026-06-24 | CNY 7,43 | -1,98 % | CNY 7,51 | CNY 7,66 | CNY 7,40 | 10,77M |
| 2026-06-23 | CNY 7,58 | -1,81 % | CNY 7,63 | CNY 7,74 | CNY 7,55 | 12,54M |
| 2026-06-22 | CNY 7,72 | +2,25 % | CNY 7,57 | CNY 7,76 | CNY 7,45 | 17,15M |
| 2026-06-18 | CNY 7,55 | -1,31 % | CNY 7,59 | CNY 7,72 | CNY 7,45 | 13,60M |
| 2026-06-17 | CNY 7,65 | +3,38 % | CNY 7,33 | CNY 7,80 | CNY 7,32 | 20,47M |
| 2026-06-16 | CNY 7,40 | +2,21 % | CNY 7,23 | CNY 7,52 | CNY 7,11 | 13,93M |
| 2026-06-15 | CNY 7,24 | +1,97 % | CNY 7,08 | CNY 7,29 | CNY 7,06 | 11,20M |
| 2026-06-12 | CNY 7,10 | +0,14 % | CNY 7,23 | CNY 7,25 | CNY 6,99 | 13,33M |
| 2026-06-11 | CNY 7,09 | +0,85 % | CNY 7,02 | CNY 7,11 | CNY 6,80 | 13,79M |
| 2026-06-10 | CNY 7,03 | -3,96 % | CNY 7,24 | CNY 7,27 | CNY 6,98 | 10,66M |
| 2026-06-09 | CNY 7,32 | +2,81 % | CNY 7,13 | CNY 7,35 | CNY 7,10 | 10,23M |
| 2026-06-08 | CNY 7,12 | -3,65 % | CNY 7,20 | CNY 7,36 | CNY 7,02 | 12,47M |
| 2026-06-05 | CNY 7,39 | +0,54 % | CNY 7,33 | CNY 7,56 | CNY 7,10 | 15,36M |
| 2026-06-04 | CNY 7,35 | -0,68 % | CNY 7,26 | CNY 7,44 | CNY 7,22 | 10,74M |
| 2026-06-03 | CNY 7,40 | -4,02 % | CNY 7,65 | CNY 7,65 | CNY 7,31 | 17,29M |
| 2026-06-02 | CNY 7,71 | -1,41 % | CNY 7,83 | CNY 7,87 | CNY 7,46 | 17,53M |
| 2026-06-01 | CNY 7,82 | -0,13 % | CNY 7,78 | CNY 7,95 | CNY 7,76 | 11,45M |
| 2026-05-29 | CNY 7,83 | -5,21 % | CNY 8,29 | CNY 8,35 | CNY 7,78 | 20,66M |
| 2026-05-28 | CNY 8,26 | +0,61 % | CNY 8,22 | CNY 8,36 | CNY 8,01 | 14,91M |
| 2026-05-27 | CNY 8,21 | -4,87 % | CNY 8,59 | CNY 8,67 | CNY 8,18 | 18,56M |
| 2026-05-26 | CNY 8,63 | -3,25 % | CNY 8,88 | CNY 8,91 | CNY 8,45 | 18,31M |