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 5,68 | +1,61 % | CNY 5,60 | CNY 5,70 | CNY 5,58 | 11,85M |
| 2026-09-29 | CNY 5,59 | +0,18 % | CNY 5,58 | CNY 5,65 | CNY 5,56 | 8,58M |
| 2026-09-28 | CNY 5,58 | -1,24 % | CNY 5,65 | CNY 5,68 | CNY 5,55 | 11,71M |
| 2026-09-24 | CNY 5,65 | -1,22 % | CNY 5,70 | CNY 5,74 | CNY 5,65 |
| 9,17M |
| 2026-09-23 | CNY 5,72 | -1,04 % | CNY 5,77 | CNY 5,80 | CNY 5,71 | 10,82M |
| 2026-09-22 | CNY 5,78 | -0,17 % | CNY 5,80 | CNY 5,84 | CNY 5,73 | 12,62M |
| 2026-09-21 | CNY 5,79 | +2,66 % | CNY 5,64 | CNY 5,82 | CNY 5,64 | 22,80M |
| 2026-09-18 | CNY 5,64 | +0,18 % | CNY 5,65 | CNY 5,69 | CNY 5,61 | 17,98M |
| 2026-09-17 | CNY 5,63 | -1,57 % | CNY 5,68 | CNY 5,70 | CNY 5,59 | 19,04M |
| 2026-09-16 | CNY 5,72 | -1,38 % | CNY 5,77 | CNY 5,81 | CNY 5,69 | 24,20M |
| 2026-09-15 | CNY 5,80 | -2,68 % | CNY 5,96 | CNY 5,97 | CNY 5,78 | 18,11M |
| 2026-09-14 | CNY 5,96 | -1,49 % | CNY 6,04 | CNY 6,07 | CNY 5,91 | 18,22M |
| 2026-09-11 | CNY 6,05 | -3,82 % | CNY 6,29 | CNY 6,29 | CNY 6,04 | 31,67M |
| 2026-09-10 | CNY 6,29 | -2,48 % | CNY 6,42 | CNY 6,46 | CNY 6,28 | 19,90M |
| 2026-09-09 | CNY 6,45 | -0,62 % | CNY 6,49 | CNY 6,54 | CNY 6,43 | 14,27M |
| 2026-09-08 | CNY 6,49 | +2,37 % | CNY 6,34 | CNY 6,52 | CNY 6,33 | 22,53M |
| 2026-09-07 | CNY 6,34 | -0,78 % | CNY 6,36 | CNY 6,40 | CNY 6,31 | 8,81M |
| 2026-09-04 | CNY 6,39 | +2,08 % | CNY 6,29 | CNY 6,47 | CNY 6,26 | 20,10M |
| 2026-09-03 | CNY 6,26 | -0,63 % | CNY 6,29 | CNY 6,35 | CNY 6,25 | 10,67M |
| 2026-09-02 | CNY 6,30 | -2,93 % | CNY 6,49 | CNY 6,52 | CNY 6,23 | 27,27M |
| 2026-09-01 | CNY 6,49 | +1,09 % | CNY 6,38 | CNY 6,57 | CNY 6,38 | 19,09M |
| 2026-08-31 | CNY 6,42 | -1,83 % | CNY 6,51 | CNY 6,57 | CNY 6,38 | 17,31M |
| 2026-08-28 | CNY 6,54 | +2,99 % | CNY 6,34 | CNY 6,57 | CNY 6,32 | 25,59M |
| 2026-08-27 | CNY 6,35 | -0,47 % | CNY 6,37 | CNY 6,40 | CNY 6,27 | 15,72M |
| 2026-08-26 | CNY 6,38 | -1,09 % | CNY 6,43 | CNY 6,46 | CNY 6,32 | 13,60M |
| 2026-08-25 | CNY 6,45 | +1,42 % | CNY 6,35 | CNY 6,47 | CNY 6,33 | 16,06M |
| 2026-08-24 | CNY 6,36 | +0,47 % | CNY 6,31 | CNY 6,41 | CNY 6,27 | 12,92M |
| 2026-08-21 | CNY 6,33 | +0,80 % | CNY 6,29 | CNY 6,35 | CNY 6,20 | 11,67M |
| 2026-08-20 | CNY 6,28 | +0,16 % | CNY 6,26 | CNY 6,37 | CNY 6,24 | 11,46M |
| 2026-08-19 | CNY 6,27 | -0,95 % | CNY 6,31 | CNY 6,35 | CNY 6,23 | 13,87M |
| 2026-08-18 | CNY 6,33 | +0,96 % | CNY 6,28 | CNY 6,36 | CNY 6,27 | 14,37M |
| 2026-08-17 | CNY 6,27 | +0,64 % | CNY 6,23 | CNY 6,29 | CNY 6,18 | 11,53M |
| 2026-08-14 | CNY 6,23 | -0,80 % | CNY 6,29 | CNY 6,33 | CNY 6,23 | 9,21M |
| 2026-08-13 | CNY 6,28 | -1,57 % | CNY 6,40 | CNY 6,42 | CNY 6,28 | 13,23M |
| 2026-08-12 | CNY 6,38 | -0,31 % | CNY 6,40 | CNY 6,42 | CNY 6,34 | 11,99M |
| 2026-08-11 | CNY 6,40 | -0,78 % | CNY 6,45 | CNY 6,46 | CNY 6,38 | 10,16M |
| 2026-08-10 | CNY 6,45 | +2,06 % | CNY 6,32 | CNY 6,51 | CNY 6,32 | 18,69M |
| 2026-08-07 | CNY 6,32 | -0,32 % | CNY 6,35 | CNY 6,37 | CNY 6,27 | 13,73M |
| 2026-08-06 | CNY 6,34 | -0,78 % | CNY 6,36 | CNY 6,40 | CNY 6,28 | 13,55M |
| 2026-08-05 | CNY 6,39 | -0,78 % | CNY 6,44 | CNY 6,46 | CNY 6,36 | 12,09M |
| 2026-08-04 | CNY 6,44 | -1,38 % | CNY 6,53 | CNY 6,54 | CNY 6,42 | 11,26M |
| 2026-08-03 | CNY 6,53 | +2,03 % | CNY 6,37 | CNY 6,55 | CNY 6,36 | 13,44M |
| 2026-07-31 | CNY 6,40 | -0,93 % | CNY 6,46 | CNY 6,52 | CNY 6,35 | 14,24M |
| 2026-07-30 | CNY 6,46 | +0,94 % | CNY 6,36 | CNY 6,52 | CNY 6,36 | 16,29M |
| 2026-07-29 | CNY 6,40 | +3,56 % | CNY 6,17 | CNY 6,43 | CNY 6,16 | 21,42M |
| 2026-07-28 | CNY 6,18 | +0,32 % | CNY 6,14 | CNY 6,18 | CNY 6,07 | 12,37M |
| 2026-07-27 | CNY 6,16 | +0,82 % | CNY 6,12 | CNY 6,19 | CNY 6,06 | 13,21M |
| 2026-07-24 | CNY 6,11 | -3,02 % | CNY 6,26 | CNY 6,29 | CNY 6,11 | 13,61M |
| 2026-07-23 | CNY 6,30 | +1,45 % | CNY 6,18 | CNY 6,30 | CNY 6,13 | 16,24M |
| 2026-07-22 | CNY 6,21 | +2,14 % | CNY 6,05 | CNY 6,23 | CNY 6,03 | 25,58M |
| 2026-07-21 | CNY 6,08 | -1,30 % | CNY 6,14 | CNY 6,22 | CNY 6,06 | 20,40M |
| 2026-07-20 | CNY 6,16 | +1,99 % | CNY 6,05 | CNY 6,23 | CNY 6,05 | 20,23M |
| 2026-07-17 | CNY 6,04 | -0,98 % | CNY 6,10 | CNY 6,19 | CNY 6,01 | 17,05M |
| 2026-07-16 | CNY 6,10 | -0,16 % | CNY 6,07 | CNY 6,13 | CNY 6,02 | 13,59M |
| 2026-07-15 | CNY 6,11 | +2,00 % | CNY 5,94 | CNY 6,15 | CNY 5,91 | 16,33M |
| 2026-07-14 | CNY 5,99 | +1,35 % | CNY 5,91 | CNY 6,02 | CNY 5,91 | 13,86M |
| 2026-07-13 | CNY 5,91 | -1,01 % | CNY 5,96 | CNY 6,02 | CNY 5,85 | 14,36M |
| 2026-07-10 | CNY 5,97 | +2,23 % | CNY 5,82 | CNY 6,04 | CNY 5,76 | 18,78M |
| 2026-07-09 | CNY 5,84 | -1,18 % | CNY 5,90 | CNY 5,94 | CNY 5,75 | 17,52M |
| 2026-07-08 | CNY 5,91 | -1,50 % | CNY 6,00 | CNY 6,04 | CNY 5,87 | 14,64M |
| 2026-07-07 | CNY 6,00 | -3,54 % | CNY 6,23 | CNY 6,25 | CNY 5,99 | 15,83M |
| 2026-07-06 | CNY 6,22 | +0,65 % | CNY 6,18 | CNY 6,34 | CNY 6,14 | 14,20M |
| 2026-07-03 | CNY 6,18 | -0,96 % | CNY 6,24 | CNY 6,27 | CNY 6,12 | 16,13M |
| 2026-07-02 | CNY 6,24 | +1,30 % | CNY 6,11 | CNY 6,34 | CNY 6,10 | 19,31M |
| 2026-07-01 | CNY 6,16 | +2,67 % | CNY 6,01 | CNY 6,22 | CNY 5,98 | 20,17M |
| 2026-06-30 | CNY 6,00 | -1,48 % | CNY 6,06 | CNY 6,07 | CNY 5,93 | 17,12M |
| 2026-06-29 | CNY 6,09 | -0,33 % | CNY 6,09 | CNY 6,18 | CNY 5,96 | 23,50M |
| 2026-06-26 | CNY 6,11 | -3,93 % | CNY 6,35 | CNY 6,37 | CNY 6,10 | 21,02M |
| 2026-06-25 | CNY 6,36 | -3,49 % | CNY 6,57 | CNY 6,58 | CNY 6,28 | 26,02M |
| 2026-06-24 | CNY 6,59 | -0,90 % | CNY 6,73 | CNY 6,74 | CNY 6,59 | 16,80M |
| 2026-06-23 | CNY 6,65 | -2,49 % | CNY 6,82 | CNY 6,92 | CNY 6,65 | 19,86M |
| 2026-06-22 | CNY 6,82 | +3,49 % | CNY 6,55 | CNY 6,86 | CNY 6,52 | 24,86M |
| 2026-06-18 | CNY 6,59 | -1,93 % | CNY 6,80 | CNY 6,80 | CNY 6,52 | 16,35M |
| 2026-06-17 | CNY 6,72 | -2,75 % | CNY 6,90 | CNY 6,91 | CNY 6,68 | 16,79M |
| 2026-06-16 | CNY 6,91 | +0,58 % | CNY 6,88 | CNY 7,00 | CNY 6,77 | 24,65M |
| 2026-06-15 | CNY 6,87 | +1,48 % | CNY 6,80 | CNY 6,94 | CNY 6,76 | 20,13M |
| 2026-06-12 | CNY 6,77 | +3,20 % | CNY 6,60 | CNY 6,88 | CNY 6,53 | 24,98M |
| 2026-06-11 | CNY 6,56 | -0,15 % | CNY 6,58 | CNY 6,66 | CNY 6,46 | 14,55M |
| 2026-06-10 | CNY 6,57 | +1,23 % | CNY 6,48 | CNY 6,59 | CNY 6,43 | 18,22M |
| 2026-06-09 | CNY 6,49 | -0,31 % | CNY 6,53 | CNY 6,55 | CNY 6,38 | 15,71M |
| 2026-06-08 | CNY 6,51 | -3,27 % | CNY 6,70 | CNY 6,75 | CNY 6,43 | 23,86M |
| 2026-06-05 | CNY 6,73 | +0,90 % | CNY 6,64 | CNY 6,85 | CNY 6,62 | 24,47M |
| 2026-06-04 | CNY 6,67 | -2,63 % | CNY 6,85 | CNY 6,85 | CNY 6,61 | 21,98M |
| 2026-06-03 | CNY 6,85 | -1,01 % | CNY 6,92 | CNY 6,95 | CNY 6,81 | 16,62M |
| 2026-06-02 | CNY 6,92 | -1,84 % | CNY 7,04 | CNY 7,04 | CNY 6,89 | 21,36M |
| 2026-06-01 | CNY 7,05 | +4,14 % | CNY 6,81 | CNY 7,05 | CNY 6,79 | 28,83M |
| 2026-05-29 | CNY 6,77 | -1,02 % | CNY 6,85 | CNY 6,87 | CNY 6,73 | 23,15M |
| 2026-05-28 | CNY 6,84 | -1,58 % | CNY 6,96 | CNY 7,02 | CNY 6,74 | 25,40M |
| 2026-05-27 | CNY 6,95 | -2,39 % | CNY 7,13 | CNY 7,17 | CNY 6,87 | 27,94M |
| 2026-05-26 | CNY 7,12 | -0,56 % | CNY 7,14 | CNY 7,20 | CNY 7,06 | 20,49M |