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 5,94 | -0,83 % | CNY 6,08 | CNY 6,08 | CNY 5,93 | 20,75M |
| 2026-09-29 | CNY 5,99 | +1,18 % | CNY 5,90 | CNY 6,07 | CNY 5,90 | 23,59M |
| 2026-09-28 | CNY 5,92 | -2,31 % | CNY 6,06 | CNY 6,09 | CNY 5,90 | 25,59M |
| 2026-09-24 | CNY 6,06 | -1,78 % | CNY 6,13 | CNY 6,16 | CNY 6,06 | 23,45M |
| 2026-09-23 | CNY 6,17 | -2,22 % | CNY 6,30 | CNY 6,32 | CNY 6,16 | 33,33M |
| 2026-09-22 | CNY 6,31 | +1,12 % | CNY 6,26 | CNY 6,37 | CNY 6,24 | 44,11M |
| 2026-09-21 | CNY 6,24 | +0,97 % | CNY 6,19 | CNY 6,25 | CNY 6,18 | 29,15M |
| 2026-09-18 | CNY 6,18 | +1,15 % | CNY 6,16 | CNY 6,22 | CNY 6,13 | 27,67M |
| 2026-09-17 | CNY 6,11 | -0,49 % | CNY 6,08 | CNY 6,18 | CNY 6,08 | 19,45M |
| 2026-09-16 | CNY 6,14 | -0,16 % | CNY 6,11 | CNY 6,17 | CNY 6,04 | 27,68M |
| 2026-09-15 | CNY 6,15 | -0,65 % | CNY 6,17 | CNY 6,23 | CNY 6,14 | 21,95M |
| 2026-09-14 | CNY 6,19 | 0,00 % | CNY 6,20 | CNY 6,25 | CNY 6,17 | 20,88M |
| 2026-09-11 | CNY 6,19 | -3,28 % | CNY 6,32 | CNY 6,33 | CNY 6,17 | 38,72M |
| 2026-09-10 | CNY 6,40 | -2,44 % | CNY 6,40 | CNY 6,49 | CNY 6,39 | 45,96M |
| 2026-09-09 | CNY 6,56 | +2,82 % | CNY 6,38 | CNY 6,64 | CNY 6,27 | 68,20M |
| 2026-09-08 | CNY 6,38 | +1,43 % | CNY 6,29 | CNY 6,39 | CNY 6,28 | 36,94M |
| 2026-09-07 | CNY 6,29 | +0,16 % | CNY 6,29 | CNY 6,32 | CNY 6,25 | 28,98M |
| 2026-09-04 | CNY 6,28 | -0,95 % | CNY 6,38 | CNY 6,44 | CNY 6,27 | 43,44M |
| 2026-09-03 | CNY 6,34 | -0,94 % | CNY 6,42 | CNY 6,47 | CNY 6,33 | 34,29M |
| 2026-09-02 | CNY 6,40 | -3,18 % | CNY 6,53 | CNY 6,56 | CNY 6,32 | 54,67M |
| 2026-09-01 | CNY 6,61 | +0,61 % | CNY 6,53 | CNY 6,73 | CNY 6,53 | 40,14M |
| 2026-08-31 | CNY 6,57 | -2,81 % | CNY 6,62 | CNY 6,70 | CNY 6,51 | 61,35M |
| 2026-08-28 | CNY 6,76 | -0,88 % | CNY 6,75 | CNY 6,85 | CNY 6,73 | 43,78M |
| 2026-08-27 | CNY 6,82 | +1,64 % | CNY 6,72 | CNY 6,95 | CNY 6,70 | 50,96M |
| 2026-08-26 | CNY 6,71 | -1,47 % | CNY 6,76 | CNY 6,77 | CNY 6,67 | 44,90M |
| 2026-08-25 | CNY 6,81 | -0,87 % | CNY 6,87 | CNY 6,89 | CNY 6,61 | 56,41M |
| 2026-08-24 | CNY 6,87 | +1,33 % | CNY 6,85 | CNY 7,02 | CNY 6,79 | 67,81M |
| 2026-08-21 | CNY 6,78 | -2,73 % | CNY 6,81 | CNY 6,88 | CNY 6,66 | 55,47M |
| 2026-08-20 | CNY 6,97 | +2,05 % | CNY 6,83 | CNY 7,01 | CNY 6,71 | 72,73M |
| 2026-08-19 | CNY 6,83 | -0,73 % | CNY 6,75 | CNY 7,02 | CNY 6,66 | 86,55M |
| 2026-08-18 | CNY 6,88 | -3,91 % | CNY 7,09 | CNY 7,09 | CNY 6,85 | 91,34M |
| 2026-08-17 | CNY 7,16 | -2,98 % | CNY 7,20 | CNY 7,31 | CNY 7,06 | 122,90M |
| 2026-08-14 | CNY 7,38 | +5,88 % | CNY 6,93 | CNY 7,50 | CNY 6,82 | 191,56M |
| 2026-08-13 | CNY 6,97 | -2,92 % | CNY 7,23 | CNY 7,36 | CNY 6,97 | 160,39M |
| 2026-08-12 | CNY 7,18 | -2,58 % | CNY 7,37 | CNY 7,49 | CNY 7,11 | 217,13M |
| 2026-08-11 | CNY 7,37 | +10,00 % | CNY 7,21 | CNY 7,37 | CNY 6,79 | 156,64M |
| 2026-08-10 | CNY 6,70 | +2,92 % | CNY 6,51 | CNY 6,79 | CNY 6,46 | 97,81M |
| 2026-08-07 | CNY 6,51 | -1,36 % | CNY 6,59 | CNY 6,59 | CNY 6,35 | 83,92M |
| 2026-08-06 | CNY 6,60 | -1,49 % | CNY 6,56 | CNY 6,98 | CNY 6,53 | 118,14M |
| 2026-08-05 | CNY 6,70 | +0,30 % | CNY 6,60 | CNY 6,90 | CNY 6,58 | 130,66M |
| 2026-08-04 | CNY 6,68 | +3,09 % | CNY 6,50 | CNY 6,71 | CNY 6,50 | 111,86M |
| 2026-08-03 | CNY 6,48 | -1,07 % | CNY 6,63 | CNY 6,66 | CNY 6,46 | 99,80M |
| 2026-07-31 | CNY 6,55 | +6,68 % | CNY 6,30 | CNY 6,65 | CNY 6,22 | 129,55M |
| 2026-07-30 | CNY 6,14 | -2,23 % | CNY 6,20 | CNY 6,40 | CNY 6,12 | 75,90M |
| 2026-07-29 | CNY 6,28 | +3,12 % | CNY 6,09 | CNY 6,50 | CNY 6,05 | 95,95M |
| 2026-07-28 | CNY 6,09 | -1,30 % | CNY 6,04 | CNY 6,22 | CNY 6,03 | 52,23M |
| 2026-07-27 | CNY 6,17 | +1,65 % | CNY 5,99 | CNY 6,18 | CNY 5,89 | 62,23M |
| 2026-07-24 | CNY 6,07 | -6,62 % | CNY 6,34 | CNY 6,40 | CNY 6,07 | 98,24M |
| 2026-07-23 | CNY 6,50 | -1,22 % | CNY 6,63 | CNY 6,64 | CNY 6,38 | 101,69M |
| 2026-07-22 | CNY 6,58 | -2,37 % | CNY 6,41 | CNY 6,85 | CNY 6,40 | 185,73M |
| 2026-07-21 | CNY 6,74 | +8,19 % | CNY 6,30 | CNY 6,76 | CNY 6,25 | 233,77M |
| 2026-07-20 | CNY 6,23 | +10,07 % | CNY 5,89 | CNY 6,23 | CNY 5,86 | 176,02M |
| 2026-07-17 | CNY 5,66 | -4,39 % | CNY 5,86 | CNY 6,06 | CNY 5,60 | 63,03M |
| 2026-07-16 | CNY 5,92 | +1,72 % | CNY 5,81 | CNY 5,98 | CNY 5,75 | 61,91M |
| 2026-07-15 | CNY 5,82 | +2,65 % | CNY 5,82 | CNY 6,10 | CNY 5,72 | 70,11M |
| 2026-07-14 | CNY 5,67 | -0,53 % | CNY 5,64 | CNY 5,72 | CNY 5,50 | 45,70M |
| 2026-07-13 | CNY 5,70 | -4,36 % | CNY 5,95 | CNY 6,03 | CNY 5,68 | 52,82M |
| 2026-07-10 | CNY 5,96 | +3,47 % | CNY 5,76 | CNY 6,15 | CNY 5,66 | 80,59M |
| 2026-07-09 | CNY 5,76 | -1,20 % | CNY 5,85 | CNY 5,85 | CNY 5,60 | 60,66M |
| 2026-07-08 | CNY 5,83 | +2,46 % | CNY 5,72 | CNY 5,97 | CNY 5,70 | 62,81M |
| 2026-07-07 | CNY 5,69 | -3,89 % | CNY 5,90 | CNY 5,91 | CNY 5,69 | 40,05M |
| 2026-07-06 | CNY 5,92 | -2,15 % | CNY 6,05 | CNY 6,08 | CNY 5,88 | 44,21M |
| 2026-07-03 | CNY 6,05 | +0,17 % | CNY 6,08 | CNY 6,13 | CNY 6,04 | 38,49M |
| 2026-07-02 | CNY 6,04 | -2,42 % | CNY 6,13 | CNY 6,23 | CNY 6,00 | 54,20M |
| 2026-07-01 | CNY 6,19 | +0,98 % | CNY 6,13 | CNY 6,33 | CNY 6,10 | 60,81M |
| 2026-06-30 | CNY 6,13 | +0,82 % | CNY 6,10 | CNY 6,24 | CNY 5,98 | 50,35M |
| 2026-06-29 | CNY 6,08 | +1,16 % | CNY 6,01 | CNY 6,43 | CNY 5,96 | 56,10M |
| 2026-06-26 | CNY 6,01 | -5,35 % | CNY 6,34 | CNY 6,36 | CNY 6,00 | 59,26M |
| 2026-06-25 | CNY 6,35 | -2,91 % | CNY 6,50 | CNY 6,60 | CNY 6,32 | 53,26M |
| 2026-06-24 | CNY 6,54 | -1,95 % | CNY 6,66 | CNY 6,67 | CNY 6,43 | 52,81M |
| 2026-06-23 | CNY 6,67 | -3,89 % | CNY 6,85 | CNY 6,93 | CNY 6,66 | 51,78M |
| 2026-06-22 | CNY 6,94 | -0,14 % | CNY 6,84 | CNY 6,95 | CNY 6,71 | 59,88M |
| 2026-06-18 | CNY 6,95 | -2,39 % | CNY 7,05 | CNY 7,12 | CNY 6,92 | 55,54M |
| 2026-06-17 | CNY 7,12 | +1,57 % | CNY 7,38 | CNY 7,38 | CNY 7,11 | 86,97M |
| 2026-06-16 | CNY 7,01 | +1,01 % | CNY 6,94 | CNY 7,10 | CNY 6,80 | 47,85M |
| 2026-06-15 | CNY 6,94 | +2,81 % | CNY 6,84 | CNY 7,02 | CNY 6,84 | 38,91M |
| 2026-06-12 | CNY 6,75 | +1,66 % | CNY 6,72 | CNY 6,87 | CNY 6,66 | 53,21M |
| 2026-06-11 | CNY 6,64 | -5,28 % | CNY 7,01 | CNY 7,02 | CNY 6,62 | 57,70M |
| 2026-06-10 | CNY 7,01 | -0,57 % | CNY 6,99 | CNY 7,21 | CNY 6,96 | 48,84M |
| 2026-06-09 | CNY 7,05 | +3,07 % | CNY 6,93 | CNY 7,18 | CNY 6,81 | 58,88M |
| 2026-06-08 | CNY 6,84 | -5,52 % | CNY 7,01 | CNY 7,18 | CNY 6,78 | 66,69M |
| 2026-06-05 | CNY 7,24 | -1,90 % | CNY 7,38 | CNY 7,44 | CNY 7,19 | 53,50M |
| 2026-06-04 | CNY 7,38 | -4,28 % | CNY 7,65 | CNY 7,68 | CNY 7,32 | 67,54M |
| 2026-06-03 | CNY 7,71 | -0,52 % | CNY 7,71 | CNY 7,85 | CNY 7,65 | 41,48M |
| 2026-06-02 | CNY 7,75 | -1,52 % | CNY 7,88 | CNY 7,89 | CNY 7,59 | 50,98M |
| 2026-06-01 | CNY 7,87 | +0,25 % | CNY 7,84 | CNY 7,95 | CNY 7,78 | 40,51M |
| 2026-05-29 | CNY 7,85 | -2,12 % | CNY 7,93 | CNY 7,98 | CNY 7,80 | 58,02M |
| 2026-05-28 | CNY 8,02 | +2,43 % | CNY 7,80 | CNY 8,26 | CNY 7,80 | 72,70M |
| 2026-05-27 | CNY 7,83 | -2,97 % | CNY 8,08 | CNY 8,09 | CNY 7,80 | 60,50M |
| 2026-05-26 | CNY 8,07 | -1,82 % | CNY 8,16 | CNY 8,16 | CNY 7,98 | 62,49M |