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