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