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