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