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