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