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 6,20 | +1,14 % | CNY 6,15 | CNY 6,23 | CNY 6,14 | 7,99M |
| 2026-09-29 | CNY 6,13 | -0,33 % | CNY 6,14 | CNY 6,18 | CNY 6,12 | 6,14M |
| 2026-09-28 | CNY 6,15 | -1,91 % | CNY 6,21 | CNY 6,22 | CNY 6,08 | 9,89M |
| 2026-09-24 | CNY 6,27 | -0,79 % | CNY 6,31 | CNY 6,32 | CNY 6,24 |
| 10,74M |
| 2026-09-23 | CNY 6,32 | -0,63 % | CNY 6,36 | CNY 6,39 | CNY 6,31 | 8,46M |
| 2026-09-22 | CNY 6,36 | -0,31 % | CNY 6,38 | CNY 6,40 | CNY 6,34 | 9,86M |
| 2026-09-21 | CNY 6,38 | +0,63 % | CNY 6,36 | CNY 6,40 | CNY 6,32 | 11,30M |
| 2026-09-18 | CNY 6,34 | +0,32 % | CNY 6,35 | CNY 6,37 | CNY 6,30 | 10,87M |
| 2026-09-17 | CNY 6,32 | -2,02 % | CNY 6,43 | CNY 6,47 | CNY 6,32 | 18,23M |
| 2026-09-16 | CNY 6,45 | -1,53 % | CNY 6,55 | CNY 6,55 | CNY 6,42 | 22,01M |
| 2026-09-15 | CNY 6,55 | -1,36 % | CNY 6,62 | CNY 6,67 | CNY 6,54 | 7,56M |
| 2026-09-14 | CNY 6,64 | +0,91 % | CNY 6,55 | CNY 6,65 | CNY 6,50 | 13,87M |
| 2026-09-11 | CNY 6,58 | -2,66 % | CNY 6,73 | CNY 6,79 | CNY 6,56 | 18,98M |
| 2026-09-10 | CNY 6,76 | -1,17 % | CNY 6,84 | CNY 6,84 | CNY 6,74 | 12,19M |
| 2026-09-09 | CNY 6,84 | -0,58 % | CNY 6,87 | CNY 6,89 | CNY 6,79 | 9,88M |
| 2026-09-08 | CNY 6,88 | +2,84 % | CNY 6,68 | CNY 6,91 | CNY 6,68 | 19,56M |
| 2026-09-07 | CNY 6,69 | -0,45 % | CNY 6,73 | CNY 6,75 | CNY 6,68 | 11,96M |
| 2026-09-04 | CNY 6,72 | -0,15 % | CNY 6,76 | CNY 6,81 | CNY 6,70 | 12,37M |
| 2026-09-03 | CNY 6,73 | -0,30 % | CNY 6,75 | CNY 6,83 | CNY 6,71 | 10,31M |
| 2026-09-02 | CNY 6,75 | -2,17 % | CNY 6,91 | CNY 6,91 | CNY 6,69 | 17,21M |
| 2026-09-01 | CNY 6,90 | +1,02 % | CNY 6,82 | CNY 6,97 | CNY 6,80 | 19,51M |
| 2026-08-31 | CNY 6,83 | -0,29 % | CNY 6,82 | CNY 6,89 | CNY 6,69 | 19,70M |
| 2026-08-28 | CNY 6,85 | +3,16 % | CNY 6,64 | CNY 6,90 | CNY 6,61 | 22,70M |
| 2026-08-27 | CNY 6,64 | +0,45 % | CNY 6,62 | CNY 6,68 | CNY 6,55 | 13,29M |
| 2026-08-26 | CNY 6,61 | +0,61 % | CNY 6,57 | CNY 6,69 | CNY 6,55 | 15,48M |
| 2026-08-25 | CNY 6,57 | +0,46 % | CNY 6,51 | CNY 6,66 | CNY 6,49 | 18,72M |
| 2026-08-24 | CNY 6,54 | -2,97 % | CNY 6,72 | CNY 6,73 | CNY 6,42 | 30,66M |
| 2026-08-21 | CNY 6,74 | -1,32 % | CNY 6,81 | CNY 6,85 | CNY 6,72 | 15,19M |
| 2026-08-20 | CNY 6,83 | +0,59 % | CNY 6,78 | CNY 6,91 | CNY 6,77 | 13,66M |
| 2026-08-19 | CNY 6,79 | -0,88 % | CNY 6,83 | CNY 6,88 | CNY 6,74 | 12,38M |
| 2026-08-18 | CNY 6,85 | -0,15 % | CNY 6,85 | CNY 6,90 | CNY 6,80 | 12,45M |
| 2026-08-17 | CNY 6,86 | +1,48 % | CNY 6,80 | CNY 6,87 | CNY 6,66 | 17,56M |
| 2026-08-14 | CNY 6,76 | -0,29 % | CNY 6,76 | CNY 6,82 | CNY 6,74 | 10,02M |
| 2026-08-13 | CNY 6,78 | -1,45 % | CNY 6,89 | CNY 6,90 | CNY 6,77 | 14,82M |
| 2026-08-12 | CNY 6,88 | +0,58 % | CNY 6,85 | CNY 6,95 | CNY 6,83 | 11,70M |
| 2026-08-11 | CNY 6,84 | -1,30 % | CNY 6,95 | CNY 7,02 | CNY 6,84 | 14,24M |
| 2026-08-10 | CNY 6,93 | +1,17 % | CNY 6,85 | CNY 7,05 | CNY 6,82 | 18,41M |
| 2026-08-07 | CNY 6,85 | -0,58 % | CNY 6,86 | CNY 6,90 | CNY 6,74 | 17,65M |
| 2026-08-06 | CNY 6,89 | -0,29 % | CNY 6,90 | CNY 6,92 | CNY 6,76 | 17,35M |
| 2026-08-05 | CNY 6,91 | -0,58 % | CNY 6,95 | CNY 6,98 | CNY 6,88 | 12,74M |
| 2026-08-04 | CNY 6,95 | -1,84 % | CNY 7,08 | CNY 7,09 | CNY 6,93 | 16,76M |
| 2026-08-03 | CNY 7,08 | +1,00 % | CNY 7,00 | CNY 7,10 | CNY 6,95 | 16,35M |
| 2026-07-31 | CNY 7,01 | -0,85 % | CNY 7,07 | CNY 7,11 | CNY 6,93 | 21,50M |
| 2026-07-30 | CNY 7,07 | +1,00 % | CNY 6,97 | CNY 7,11 | CNY 6,96 | 15,75M |
| 2026-07-29 | CNY 7,00 | +2,64 % | CNY 6,82 | CNY 7,02 | CNY 6,79 | 19,71M |
| 2026-07-28 | CNY 6,82 | +0,44 % | CNY 6,74 | CNY 6,82 | CNY 6,66 | 12,07M |
| 2026-07-27 | CNY 6,79 | +1,95 % | CNY 6,64 | CNY 6,81 | CNY 6,62 | 11,39M |
| 2026-07-24 | CNY 6,66 | -3,48 % | CNY 6,88 | CNY 6,92 | CNY 6,64 | 17,44M |
| 2026-07-23 | CNY 6,90 | +3,60 % | CNY 6,61 | CNY 6,90 | CNY 6,61 | 16,88M |
| 2026-07-22 | CNY 6,66 | -0,60 % | CNY 6,71 | CNY 6,73 | CNY 6,57 | 17,51M |
| 2026-07-21 | CNY 6,70 | -0,30 % | CNY 6,69 | CNY 6,83 | CNY 6,67 | 22,57M |
| 2026-07-20 | CNY 6,72 | +2,75 % | CNY 6,61 | CNY 6,78 | CNY 6,59 | 25,61M |
| 2026-07-17 | CNY 6,54 | -0,91 % | CNY 6,60 | CNY 6,73 | CNY 6,54 | 23,44M |
| 2026-07-16 | CNY 6,60 | -0,30 % | CNY 6,64 | CNY 6,68 | CNY 6,51 | 16,32M |
| 2026-07-15 | CNY 6,62 | +2,48 % | CNY 6,44 | CNY 6,64 | CNY 6,44 | 19,53M |
| 2026-07-14 | CNY 6,46 | +0,94 % | CNY 6,37 | CNY 6,52 | CNY 6,33 | 16,86M |
| 2026-07-13 | CNY 6,40 | -2,44 % | CNY 6,45 | CNY 6,51 | CNY 6,38 | 24,05M |
| 2026-07-10 | CNY 6,56 | +1,23 % | CNY 6,48 | CNY 6,66 | CNY 6,41 | 17,24M |
| 2026-07-09 | CNY 6,48 | -1,52 % | CNY 6,55 | CNY 6,59 | CNY 6,44 | 15,47M |
| 2026-07-08 | CNY 6,58 | +0,46 % | CNY 6,50 | CNY 6,67 | CNY 6,48 | 13,68M |
| 2026-07-07 | CNY 6,55 | -4,52 % | CNY 6,84 | CNY 6,89 | CNY 6,52 | 23,51M |
| 2026-07-06 | CNY 6,86 | +2,39 % | CNY 6,71 | CNY 6,93 | CNY 6,69 | 20,11M |
| 2026-07-03 | CNY 6,70 | -0,45 % | CNY 6,74 | CNY 6,79 | CNY 6,66 | 16,74M |
| 2026-07-02 | CNY 6,73 | +2,44 % | CNY 6,55 | CNY 6,80 | CNY 6,53 | 24,32M |
| 2026-07-01 | CNY 6,57 | +0,77 % | CNY 6,46 | CNY 6,65 | CNY 6,39 | 29,47M |
| 2026-06-30 | CNY 6,52 | -2,69 % | CNY 6,65 | CNY 6,70 | CNY 6,45 | 22,99M |
| 2026-06-29 | CNY 6,70 | +1,06 % | CNY 6,63 | CNY 6,73 | CNY 6,57 | 16,25M |
| 2026-06-26 | CNY 6,63 | -2,79 % | CNY 6,80 | CNY 6,82 | CNY 6,62 | 17,81M |
| 2026-06-25 | CNY 6,82 | -0,15 % | CNY 6,79 | CNY 6,93 | CNY 6,70 | 16,30M |
| 2026-06-24 | CNY 6,83 | +0,59 % | CNY 6,90 | CNY 6,96 | CNY 6,81 | 17,18M |
| 2026-06-23 | CNY 6,79 | -2,16 % | CNY 6,89 | CNY 7,03 | CNY 6,76 | 14,32M |
| 2026-06-22 | CNY 6,94 | +2,36 % | CNY 6,73 | CNY 6,96 | CNY 6,60 | 25,54M |
| 2026-06-18 | CNY 6,78 | -2,45 % | CNY 6,94 | CNY 6,94 | CNY 6,75 | 14,85M |
| 2026-06-17 | CNY 6,95 | -1,28 % | CNY 7,00 | CNY 7,04 | CNY 6,92 | 13,63M |
| 2026-06-16 | CNY 7,04 | -1,54 % | CNY 7,13 | CNY 7,14 | CNY 6,98 | 22,40M |
| 2026-06-15 | CNY 7,15 | +2,58 % | CNY 7,02 | CNY 7,16 | CNY 7,02 | 22,16M |
| 2026-06-12 | CNY 6,97 | +0,43 % | CNY 6,95 | CNY 7,11 | CNY 6,80 | 29,32M |
| 2026-06-11 | CNY 6,94 | -0,43 % | CNY 7,00 | CNY 7,03 | CNY 6,73 | 22,49M |
| 2026-06-10 | CNY 6,97 | -0,43 % | CNY 6,96 | CNY 7,06 | CNY 6,93 | 15,60M |
| 2026-06-09 | CNY 7,00 | -0,28 % | CNY 7,05 | CNY 7,05 | CNY 6,95 | 12,03M |
| 2026-06-08 | CNY 7,02 | -2,90 % | CNY 7,16 | CNY 7,26 | CNY 6,97 | 17,50M |
| 2026-06-05 | CNY 7,23 | +1,54 % | CNY 7,12 | CNY 7,30 | CNY 7,05 | 16,05M |
| 2026-06-04 | CNY 7,12 | -0,84 % | CNY 7,19 | CNY 7,20 | CNY 7,05 | 13,81M |
| 2026-06-03 | CNY 7,18 | -1,78 % | CNY 7,30 | CNY 7,32 | CNY 7,09 | 18,07M |
| 2026-06-02 | CNY 7,31 | -2,27 % | CNY 7,48 | CNY 7,55 | CNY 7,31 | 17,11M |
| 2026-06-01 | CNY 7,48 | +2,47 % | CNY 7,30 | CNY 7,49 | CNY 7,28 | 26,95M |
| 2026-05-29 | CNY 7,30 | +0,14 % | CNY 7,30 | CNY 7,39 | CNY 7,27 | 15,08M |
| 2026-05-28 | CNY 7,29 | -0,27 % | CNY 7,32 | CNY 7,40 | CNY 7,24 | 13,64M |
| 2026-05-27 | CNY 7,31 | -2,01 % | CNY 7,46 | CNY 7,50 | CNY 7,26 | 15,58M |
| 2026-05-26 | CNY 7,46 | -1,06 % | CNY 7,59 | CNY 7,59 | CNY 7,37 | 15,78M |