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