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