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 5,62 | -0,35 % | CNY 5,58 | CNY 5,66 | CNY 5,58 | 458,41K |
| 2026-09-29 | CNY 5,64 | -0,18 % | CNY 5,66 | CNY 5,70 | CNY 5,61 | 684,22K |
| 2026-09-28 | CNY 5,65 | -1,22 % | CNY 5,78 | CNY 5,78 | CNY 5,60 | 756,70K |
| 2026-09-24 | CNY 5,72 | +0,18 % | CNY 5,78 | CNY 5,79 | CNY 5,70 | 474,92K |
| 2026-09-23 | CNY 5,71 | -0,52 % | CNY 5,85 | CNY 5,85 | CNY 5,70 | 876,50K |
| 2026-09-22 | CNY 5,74 | -2,38 % | CNY 5,87 | CNY 5,89 | CNY 5,71 | 1,51M |
| 2026-09-21 | CNY 5,88 | +4,07 % | CNY 5,80 | CNY 5,94 | CNY 5,70 | 1,37M |
| 2026-09-18 | CNY 5,65 | +0,53 % | CNY 5,67 | CNY 5,78 | CNY 5,63 | 1,05M |
| 2026-09-17 | CNY 5,62 | -0,71 % | CNY 5,67 | CNY 5,77 | CNY 5,61 | 604,20K |
| 2026-09-16 | CNY 5,66 | -1,22 % | CNY 5,73 | CNY 5,75 | CNY 5,58 | 1,66M |
| 2026-09-15 | CNY 5,73 | -2,39 % | CNY 5,90 | CNY 5,92 | CNY 5,60 | 1,25M |
| 2026-09-14 | CNY 5,87 | -1,68 % | CNY 5,85 | CNY 6,00 | CNY 5,82 | 1,32M |
| 2026-09-11 | CNY 5,97 | -2,61 % | CNY 6,13 | CNY 6,14 | CNY 5,95 | 1,16M |
| 2026-09-10 | CNY 6,13 | -1,13 % | CNY 6,19 | CNY 6,22 | CNY 6,11 | 995,70K |
| 2026-09-09 | CNY 6,20 | -1,43 % | CNY 6,10 | CNY 6,35 | CNY 6,08 | 1,80M |
| 2026-09-08 | CNY 6,29 | +0,48 % | CNY 6,31 | CNY 6,46 | CNY 6,26 | 1,37M |
| 2026-09-07 | CNY 6,26 | +0,32 % | CNY 6,24 | CNY 6,34 | CNY 6,13 | 989,50K |
| 2026-09-04 | CNY 6,24 | -1,58 % | CNY 6,35 | CNY 6,40 | CNY 6,23 | 1,43M |
| 2026-09-03 | CNY 6,34 | +0,16 % | CNY 6,34 | CNY 6,45 | CNY 6,27 | 1,37M |
| 2026-09-02 | CNY 6,33 | +3,26 % | CNY 6,09 | CNY 6,44 | CNY 6,08 | 3,18M |
| 2026-09-01 | CNY 6,13 | +0,33 % | CNY 6,20 | CNY 6,20 | CNY 6,03 | 1,47M |
| 2026-08-31 | CNY 6,11 | +5,71 % | CNY 5,75 | CNY 6,15 | CNY 5,72 | 3,09M |
| 2026-08-28 | CNY 5,78 | -0,69 % | CNY 5,80 | CNY 5,84 | CNY 5,76 | 863,70K |
| 2026-08-27 | CNY 5,82 | 0,00 % | CNY 5,80 | CNY 5,85 | CNY 5,74 | 1,48M |
| 2026-08-26 | CNY 5,82 | -1,02 % | CNY 5,97 | CNY 5,97 | CNY 5,73 | 1,47M |
| 2026-08-25 | CNY 5,88 | +1,38 % | CNY 5,80 | CNY 5,89 | CNY 5,79 | 1,44M |
| 2026-08-24 | CNY 5,80 | +0,35 % | CNY 5,74 | CNY 5,82 | CNY 5,74 | 1,59M |
| 2026-08-21 | CNY 5,78 | -0,52 % | CNY 5,82 | CNY 5,82 | CNY 5,72 | 563,70K |
| 2026-08-20 | CNY 5,81 | +2,83 % | CNY 5,70 | CNY 5,83 | CNY 5,70 | 1,28M |
| 2026-08-19 | CNY 5,65 | -3,25 % | CNY 5,84 | CNY 5,84 | CNY 5,65 | 1,66M |
| 2026-08-18 | CNY 5,84 | +2,64 % | CNY 5,72 | CNY 5,87 | CNY 5,64 | 1,57M |
| 2026-08-17 | CNY 5,69 | -0,18 % | CNY 5,76 | CNY 5,76 | CNY 5,62 | 734,36K |
| 2026-08-14 | CNY 5,70 | +1,24 % | CNY 5,76 | CNY 5,76 | CNY 5,58 | 1,24M |
| 2026-08-13 | CNY 5,63 | -2,93 % | CNY 5,80 | CNY 5,89 | CNY 5,62 | 1,77M |
| 2026-08-12 | CNY 5,80 | +0,69 % | CNY 5,80 | CNY 6,14 | CNY 5,79 | 4,85M |
| 2026-08-11 | CNY 5,76 | +9,92 % | CNY 5,21 | CNY 5,76 | CNY 5,21 | 2,92M |
| 2026-08-10 | CNY 5,24 | +2,54 % | CNY 5,13 | CNY 5,30 | CNY 5,05 | 1,61M |
| 2026-08-07 | CNY 5,11 | -0,97 % | CNY 5,16 | CNY 5,16 | CNY 5,05 | 829,97K |
| 2026-08-06 | CNY 5,16 | -0,96 % | CNY 5,19 | CNY 5,22 | CNY 5,11 | 1,05M |
| 2026-08-05 | CNY 5,21 | -1,33 % | CNY 5,23 | CNY 5,31 | CNY 5,16 | 1,63M |
| 2026-08-04 | CNY 5,28 | +3,94 % | CNY 5,11 | CNY 5,35 | CNY 5,02 | 1,80M |
| 2026-08-03 | CNY 5,08 | -0,59 % | CNY 5,09 | CNY 5,15 | CNY 4,88 | 1,53M |
| 2026-07-31 | CNY 5,11 | -0,58 % | CNY 5,14 | CNY 5,16 | CNY 5,08 | 1,15M |
| 2026-07-30 | CNY 5,14 | -2,65 % | CNY 5,28 | CNY 5,28 | CNY 5,05 | 2,17M |
| 2026-07-29 | CNY 5,28 | 0,00 % | CNY 5,29 | CNY 5,29 | CNY 5,20 | 850,50K |
| 2026-07-28 | CNY 5,28 | -1,49 % | CNY 5,40 | CNY 5,40 | CNY 5,15 | 1,33M |
| 2026-07-27 | CNY 5,36 | +3,28 % | CNY 5,13 | CNY 5,39 | CNY 5,13 | 1,51M |
| 2026-07-24 | CNY 5,19 | +0,39 % | CNY 5,16 | CNY 5,26 | CNY 5,10 | 1,05M |
| 2026-07-23 | CNY 5,17 | +1,17 % | CNY 5,11 | CNY 5,24 | CNY 5,06 | 826,50K |
| 2026-07-22 | CNY 5,11 | -4,84 % | CNY 5,37 | CNY 5,37 | CNY 5,06 | 2,63M |
| 2026-07-21 | CNY 5,37 | +1,70 % | CNY 5,28 | CNY 5,45 | CNY 5,10 | 1,76M |
| 2026-07-20 | CNY 5,28 | -5,71 % | CNY 5,53 | CNY 5,57 | CNY 5,18 | 2,58M |
| 2026-07-17 | CNY 5,60 | -2,27 % | CNY 5,73 | CNY 5,84 | CNY 5,44 | 2,88M |
| 2026-07-16 | CNY 5,73 | -2,55 % | CNY 5,90 | CNY 5,90 | CNY 5,72 | 1,31M |
| 2026-07-15 | CNY 5,88 | -2,97 % | CNY 6,00 | CNY 6,09 | CNY 5,75 | 2,78M |
| 2026-07-14 | CNY 6,06 | -0,33 % | CNY 6,08 | CNY 6,17 | CNY 5,97 | 1,26M |
| 2026-07-13 | CNY 6,08 | -3,49 % | CNY 6,30 | CNY 6,30 | CNY 5,90 | 1,88M |
| 2026-07-10 | CNY 6,30 | -1,10 % | CNY 6,33 | CNY 6,40 | CNY 6,20 | 2,17M |
| 2026-07-09 | CNY 6,37 | +0,63 % | CNY 6,29 | CNY 6,48 | CNY 6,29 | 1,57M |
| 2026-07-08 | CNY 6,33 | -4,24 % | CNY 6,56 | CNY 6,56 | CNY 6,14 | 3,15M |
| 2026-07-07 | CNY 6,61 | -0,75 % | CNY 6,79 | CNY 6,85 | CNY 6,33 | 4,47M |
| 2026-07-06 | CNY 6,66 | +7,25 % | CNY 6,25 | CNY 6,79 | CNY 6,25 | 5,79M |
| 2026-07-03 | CNY 6,21 | +4,90 % | CNY 6,10 | CNY 6,22 | CNY 6,02 | 4,48M |
| 2026-07-02 | CNY 5,92 | +4,96 % | CNY 5,60 | CNY 5,92 | CNY 5,60 | 3,24M |
| 2026-07-01 | CNY 5,64 | +0,18 % | CNY 5,63 | CNY 5,73 | CNY 5,55 | 1,70M |
| 2026-06-30 | CNY 5,63 | -3,92 % | CNY 5,86 | CNY 5,86 | CNY 5,63 | 2,74M |
| 2026-06-29 | CNY 5,86 | +0,17 % | CNY 5,93 | CNY 6,10 | CNY 5,74 | 3,98M |
| 2026-06-26 | CNY 5,85 | +4,46 % | CNY 5,50 | CNY 5,88 | CNY 5,43 | 4,46M |
| 2026-06-25 | CNY 5,60 | -2,61 % | CNY 5,75 | CNY 5,75 | CNY 5,50 | 2,83M |
| 2026-06-24 | CNY 5,75 | -2,71 % | CNY 5,95 | CNY 5,95 | CNY 5,70 | 3,24M |
| 2026-06-23 | CNY 5,91 | -3,75 % | CNY 6,10 | CNY 6,18 | CNY 5,90 | 3,19M |
| 2026-06-22 | CNY 6,14 | -0,97 % | CNY 6,15 | CNY 6,30 | CNY 6,01 | 3,45M |
| 2026-06-18 | CNY 6,20 | -1,74 % | CNY 6,30 | CNY 6,37 | CNY 6,01 | 3,16M |
| 2026-06-17 | CNY 6,31 | -0,94 % | CNY 6,37 | CNY 6,40 | CNY 6,29 | 1,44M |
| 2026-06-16 | CNY 6,37 | 0,00 % | CNY 6,38 | CNY 6,40 | CNY 6,28 | 2,15M |
| 2026-06-15 | CNY 6,37 | +0,16 % | CNY 6,36 | CNY 6,48 | CNY 6,34 | 1,61M |
| 2026-06-12 | CNY 6,36 | -0,31 % | CNY 6,45 | CNY 6,50 | CNY 6,34 | 1,95M |
| 2026-06-11 | CNY 6,38 | -3,04 % | CNY 6,50 | CNY 6,51 | CNY 6,33 | 2,33M |
| 2026-06-10 | CNY 6,58 | -1,94 % | CNY 6,78 | CNY 6,78 | CNY 6,55 | 3,45M |
| 2026-06-09 | CNY 6,71 | +3,07 % | CNY 6,51 | CNY 6,71 | CNY 6,49 | 3,11M |
| 2026-06-08 | CNY 6,51 | +2,04 % | CNY 6,23 | CNY 6,54 | CNY 6,20 | 2,70M |
| 2026-06-05 | CNY 6,38 | -1,85 % | CNY 6,52 | CNY 6,52 | CNY 6,30 | 3,85M |
| 2026-06-04 | CNY 6,50 | -2,11 % | CNY 6,64 | CNY 6,64 | CNY 6,47 | 3,03M |
| 2026-06-03 | CNY 6,64 | -0,45 % | CNY 6,70 | CNY 6,75 | CNY 6,51 | 4,06M |
| 2026-06-02 | CNY 6,67 | +3,73 % | CNY 6,33 | CNY 6,73 | CNY 6,27 | 5,62M |
| 2026-06-01 | CNY 6,43 | +5,07 % | CNY 6,12 | CNY 6,43 | CNY 6,05 | 6,82M |
| 2026-05-29 | CNY 6,12 | -3,01 % | CNY 6,08 | CNY 6,31 | CNY 6,08 | 3,87M |
| 2026-05-28 | CNY 6,31 | -1,10 % | CNY 6,25 | CNY 6,52 | CNY 6,25 | 2,48M |
| 2026-05-27 | CNY 6,38 | -1,85 % | CNY 6,53 | CNY 6,53 | CNY 6,30 | 3,15M |
| 2026-05-26 | CNY 6,50 | -2,26 % | CNY 6,66 | CNY 6,68 | CNY 6,48 | 3,32M |