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 5,87 | +0,17 % | CNY 5,90 | CNY 5,93 | CNY 5,84 | 8,45M |
| 2026-09-29 | CNY 5,86 | +0,51 % | CNY 5,83 | CNY 5,93 | CNY 5,81 | 10,49M |
| 2026-09-28 | CNY 5,83 | -3,64 % | CNY 6,02 | CNY 6,05 | CNY 5,80 | 17,59M |
| 2026-09-24 | CNY 6,05 | -0,17 % | CNY 6,07 | CNY 6,12 | CNY 6,02 | 13,90M |
| 2026-09-23 | CNY 6,06 | -3,50 % | CNY 6,30 | CNY 6,30 | CNY 6,05 | 26,77M |
| 2026-09-22 | CNY 6,28 | -2,64 % | CNY 6,46 | CNY 6,50 | CNY 6,27 | 25,80M |
| 2026-09-21 | CNY 6,45 | +0,62 % | CNY 6,40 | CNY 6,49 | CNY 6,36 | 23,31M |
| 2026-09-18 | CNY 6,41 | +2,89 % | CNY 6,25 | CNY 6,73 | CNY 6,23 | 36,82M |
| 2026-09-17 | CNY 6,23 | -3,26 % | CNY 6,38 | CNY 6,41 | CNY 6,13 | 34,74M |
| 2026-09-16 | CNY 6,44 | +1,10 % | CNY 6,39 | CNY 6,49 | CNY 6,32 | 25,63M |
| 2026-09-15 | CNY 6,37 | -3,63 % | CNY 6,54 | CNY 6,64 | CNY 6,37 | 34,69M |
| 2026-09-14 | CNY 6,61 | -0,60 % | CNY 6,59 | CNY 6,77 | CNY 6,47 | 46,48M |
| 2026-09-11 | CNY 6,65 | +5,56 % | CNY 6,21 | CNY 6,86 | CNY 6,20 | 79,81M |
| 2026-09-10 | CNY 6,30 | -3,52 % | CNY 6,48 | CNY 6,49 | CNY 6,30 | 32,40M |
| 2026-09-09 | CNY 6,53 | +1,87 % | CNY 6,39 | CNY 6,53 | CNY 6,33 | 39,19M |
| 2026-09-08 | CNY 6,41 | +1,75 % | CNY 6,30 | CNY 6,41 | CNY 6,23 | 25,64M |
| 2026-09-07 | CNY 6,30 | 0,00 % | CNY 6,31 | CNY 6,33 | CNY 6,20 | 22,42M |
| 2026-09-04 | CNY 6,30 | -0,47 % | CNY 6,38 | CNY 6,45 | CNY 6,25 | 31,80M |
| 2026-09-03 | CNY 6,33 | +0,48 % | CNY 6,42 | CNY 6,53 | CNY 6,28 | 34,61M |
| 2026-09-02 | CNY 6,30 | -2,48 % | CNY 6,43 | CNY 6,54 | CNY 6,30 | 51,78M |
| 2026-09-01 | CNY 6,46 | +0,94 % | CNY 6,38 | CNY 6,47 | CNY 6,35 | 29,14M |
| 2026-08-31 | CNY 6,40 | -2,14 % | CNY 6,41 | CNY 6,55 | CNY 6,35 | 38,52M |
| 2026-08-28 | CNY 6,54 | -1,65 % | CNY 6,68 | CNY 6,70 | CNY 6,42 | 59,01M |
| 2026-08-27 | CNY 6,65 | +1,22 % | CNY 6,60 | CNY 6,90 | CNY 6,53 | 99,01M |
| 2026-08-26 | CNY 6,57 | +10,05 % | CNY 6,29 | CNY 6,57 | CNY 6,29 | 44,91M |
| 2026-08-25 | CNY 5,97 | +1,70 % | CNY 5,88 | CNY 6,00 | CNY 5,81 | 16,92M |
| 2026-08-24 | CNY 5,87 | -0,34 % | CNY 5,87 | CNY 5,92 | CNY 5,76 | 11,68M |
| 2026-08-21 | CNY 5,89 | +0,34 % | CNY 5,86 | CNY 5,90 | CNY 5,75 | 12,43M |
| 2026-08-20 | CNY 5,87 | +1,56 % | CNY 5,85 | CNY 5,89 | CNY 5,78 | 13,67M |
| 2026-08-19 | CNY 5,78 | -5,09 % | CNY 6,02 | CNY 6,05 | CNY 5,76 | 23,37M |
| 2026-08-18 | CNY 6,09 | -1,77 % | CNY 6,16 | CNY 6,20 | CNY 6,04 | 18,65M |
| 2026-08-17 | CNY 6,20 | +0,98 % | CNY 6,14 | CNY 6,20 | CNY 6,03 | 21,94M |
| 2026-08-14 | CNY 6,14 | 0,00 % | CNY 6,15 | CNY 6,18 | CNY 5,99 | 25,45M |
| 2026-08-13 | CNY 6,14 | -3,31 % | CNY 6,31 | CNY 6,32 | CNY 6,13 | 34,12M |
| 2026-08-12 | CNY 6,35 | +0,63 % | CNY 6,24 | CNY 6,39 | CNY 6,24 | 29,88M |
| 2026-08-11 | CNY 6,31 | -4,83 % | CNY 6,40 | CNY 6,46 | CNY 6,30 | 48,32M |
| 2026-08-10 | CNY 6,63 | +6,25 % | CNY 6,20 | CNY 6,70 | CNY 6,19 | 72,39M |
| 2026-08-07 | CNY 6,24 | -3,26 % | CNY 6,35 | CNY 6,36 | CNY 6,15 | 52,95M |
| 2026-08-06 | CNY 6,45 | -4,30 % | CNY 6,57 | CNY 6,59 | CNY 6,36 | 69,94M |
| 2026-08-05 | CNY 6,74 | +0,30 % | CNY 6,50 | CNY 7,01 | CNY 6,38 | 108,05M |
| 2026-08-04 | CNY 6,72 | +8,04 % | CNY 6,44 | CNY 6,84 | CNY 6,35 | 118,09M |
| 2026-08-03 | CNY 6,22 | +10,09 % | CNY 5,76 | CNY 6,22 | CNY 5,71 | 50,13M |
| 2026-07-31 | CNY 5,65 | +0,53 % | CNY 5,60 | CNY 5,70 | CNY 5,60 | 23,31M |
| 2026-07-30 | CNY 5,62 | -2,26 % | CNY 5,65 | CNY 5,75 | CNY 5,61 | 28,38M |
| 2026-07-29 | CNY 5,75 | 0,00 % | CNY 5,63 | CNY 5,85 | CNY 5,58 | 39,95M |
| 2026-07-28 | CNY 5,75 | +3,98 % | CNY 5,47 | CNY 5,98 | CNY 5,43 | 56,00M |
| 2026-07-27 | CNY 5,53 | +3,17 % | CNY 5,41 | CNY 5,53 | CNY 5,31 | 33,84M |
| 2026-07-24 | CNY 5,36 | -3,25 % | CNY 5,50 | CNY 5,64 | CNY 5,35 | 44,91M |
| 2026-07-23 | CNY 5,54 | +9,92 % | CNY 5,01 | CNY 5,54 | CNY 5,01 | 43,99M |
| 2026-07-22 | CNY 5,04 | -2,33 % | CNY 5,11 | CNY 5,15 | CNY 5,02 | 16,50M |
| 2026-07-21 | CNY 5,16 | -0,58 % | CNY 5,16 | CNY 5,20 | CNY 4,98 | 27,24M |
| 2026-07-20 | CNY 5,19 | +2,57 % | CNY 5,07 | CNY 5,19 | CNY 5,00 | 29,43M |
| 2026-07-17 | CNY 5,06 | -0,20 % | CNY 5,02 | CNY 5,16 | CNY 4,98 | 26,31M |
| 2026-07-16 | CNY 5,07 | +0,80 % | CNY 4,98 | CNY 5,14 | CNY 4,95 | 16,81M |
| 2026-07-15 | CNY 5,03 | -0,40 % | CNY 5,02 | CNY 5,15 | CNY 4,99 | 14,31M |
| 2026-07-14 | CNY 5,05 | +1,61 % | CNY 4,95 | CNY 5,05 | CNY 4,85 | 16,88M |
| 2026-07-13 | CNY 4,97 | -5,33 % | CNY 5,18 | CNY 5,24 | CNY 4,96 | 20,42M |
| 2026-07-10 | CNY 5,25 | +2,54 % | CNY 5,09 | CNY 5,38 | CNY 5,06 | 25,44M |
| 2026-07-09 | CNY 5,12 | -0,19 % | CNY 5,11 | CNY 5,15 | CNY 4,92 | 20,24M |
| 2026-07-08 | CNY 5,13 | -2,47 % | CNY 5,23 | CNY 5,28 | CNY 5,13 | 19,27M |
| 2026-07-07 | CNY 5,26 | -4,01 % | CNY 5,43 | CNY 5,52 | CNY 5,22 | 22,95M |
| 2026-07-06 | CNY 5,48 | -4,86 % | CNY 5,70 | CNY 5,74 | CNY 5,46 | 28,85M |
| 2026-07-03 | CNY 5,76 | -0,35 % | CNY 5,73 | CNY 5,84 | CNY 5,68 | 29,54M |
| 2026-07-02 | CNY 5,78 | -3,67 % | CNY 5,89 | CNY 6,12 | CNY 5,76 | 43,13M |
| 2026-07-01 | CNY 6,00 | -1,15 % | CNY 6,07 | CNY 6,15 | CNY 5,89 | 57,36M |
| 2026-06-30 | CNY 6,07 | +3,94 % | CNY 6,31 | CNY 6,31 | CNY 5,73 | 87,60M |
| 2026-06-29 | CNY 5,84 | +9,98 % | CNY 5,70 | CNY 5,84 | CNY 5,69 | 12,14M |
| 2026-06-26 | CNY 5,31 | -2,75 % | CNY 5,48 | CNY 5,56 | CNY 5,30 | 17,98M |
| 2026-06-25 | CNY 5,46 | -2,50 % | CNY 5,60 | CNY 5,60 | CNY 5,40 | 18,49M |
| 2026-06-24 | CNY 5,60 | -2,10 % | CNY 5,68 | CNY 5,71 | CNY 5,49 | 18,01M |
| 2026-06-23 | CNY 5,72 | -1,38 % | CNY 5,76 | CNY 5,85 | CNY 5,67 | 15,61M |
| 2026-06-22 | CNY 5,80 | +1,05 % | CNY 5,70 | CNY 5,80 | CNY 5,55 | 19,05M |
| 2026-06-18 | CNY 5,74 | -2,21 % | CNY 5,79 | CNY 5,85 | CNY 5,71 | 14,14M |
| 2026-06-17 | CNY 5,87 | -2,81 % | CNY 5,98 | CNY 6,07 | CNY 5,83 | 20,65M |
| 2026-06-16 | CNY 6,04 | +3,07 % | CNY 5,85 | CNY 6,10 | CNY 5,82 | 27,25M |
| 2026-06-15 | CNY 5,86 | +2,09 % | CNY 5,76 | CNY 5,87 | CNY 5,76 | 15,03M |
| 2026-06-12 | CNY 5,74 | +1,95 % | CNY 5,69 | CNY 5,79 | CNY 5,57 | 29,32M |
| 2026-06-11 | CNY 5,63 | -2,43 % | CNY 5,70 | CNY 5,78 | CNY 5,58 | 20,62M |
| 2026-06-10 | CNY 5,77 | -4,79 % | CNY 5,99 | CNY 6,01 | CNY 5,68 | 23,70M |
| 2026-06-09 | CNY 6,06 | +0,66 % | CNY 6,04 | CNY 6,14 | CNY 5,98 | 17,43M |
| 2026-06-08 | CNY 6,02 | -3,99 % | CNY 6,12 | CNY 6,27 | CNY 5,95 | 20,70M |
| 2026-06-05 | CNY 6,27 | -0,95 % | CNY 6,29 | CNY 6,40 | CNY 6,16 | 19,45M |
| 2026-06-04 | CNY 6,33 | -2,31 % | CNY 6,45 | CNY 6,48 | CNY 6,29 | 17,52M |
| 2026-06-03 | CNY 6,48 | -0,15 % | CNY 6,47 | CNY 6,56 | CNY 6,43 | 18,38M |
| 2026-06-02 | CNY 6,49 | -2,55 % | CNY 6,63 | CNY 6,66 | CNY 6,31 | 22,29M |
| 2026-06-01 | CNY 6,66 | +0,91 % | CNY 6,53 | CNY 6,72 | CNY 6,52 | 16,38M |
| 2026-05-29 | CNY 6,60 | -3,79 % | CNY 6,85 | CNY 6,85 | CNY 6,56 | 26,87M |
| 2026-05-28 | CNY 6,86 | +2,39 % | CNY 6,73 | CNY 6,89 | CNY 6,67 | 25,04M |
| 2026-05-27 | CNY 6,70 | -0,59 % | CNY 6,71 | CNY 6,83 | CNY 6,67 | 19,55M |
| 2026-05-26 | CNY 6,74 | -2,74 % | CNY 6,89 | CNY 6,89 | CNY 6,64 | 21,38M |