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