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