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