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 5,95 | -0,34 % | CNY 5,93 | CNY 5,97 | CNY 5,88 | 38,60M |
| 2026-09-29 | CNY 5,97 | +4,01 % | CNY 5,74 | CNY 5,97 | CNY 5,73 | 55,54M |
| 2026-09-28 | CNY 5,74 | -1,71 % | CNY 5,80 | CNY 5,84 | CNY 5,70 | 44,15M |
| 2026-09-24 | CNY 5,84 | -2,01 % | CNY 5,95 | CNY 5,96 | CNY 5,83 | 48,07M |
| 2026-09-23 | CNY 5,96 | -1,32 % | CNY 6,04 | CNY 6,06 | CNY 5,96 | 46,96M |
| 2026-09-22 | CNY 6,04 | 0,00 % | CNY 6,03 | CNY 6,09 | CNY 6,01 | 46,76M |
| 2026-09-21 | CNY 6,04 | -0,98 % | CNY 6,09 | CNY 6,12 | CNY 6,01 | 59,31M |
| 2026-09-18 | CNY 6,10 | +2,01 % | CNY 6,07 | CNY 6,19 | CNY 6,05 | 77,54M |
| 2026-09-17 | CNY 5,98 | -1,97 % | CNY 6,00 | CNY 6,10 | CNY 5,96 | 57,64M |
| 2026-09-16 | CNY 6,10 | +0,66 % | CNY 6,06 | CNY 6,11 | CNY 5,96 | 57,54M |
| 2026-09-15 | CNY 6,06 | -0,33 % | CNY 6,08 | CNY 6,09 | CNY 5,97 | 51,90M |
| 2026-09-14 | CNY 6,08 | -1,30 % | CNY 6,08 | CNY 6,13 | CNY 6,05 | 55,37M |
| 2026-09-11 | CNY 6,16 | -4,05 % | CNY 6,25 | CNY 6,26 | CNY 6,07 | 132,61M |
| 2026-09-10 | CNY 6,42 | -3,02 % | CNY 6,63 | CNY 6,63 | CNY 6,39 | 80,63M |
| 2026-09-09 | CNY 6,62 | +3,76 % | CNY 6,40 | CNY 6,65 | CNY 6,37 | 139,08M |
| 2026-09-08 | CNY 6,38 | +2,24 % | CNY 6,28 | CNY 6,43 | CNY 6,26 | 100,57M |
| 2026-09-07 | CNY 6,24 | -1,89 % | CNY 6,33 | CNY 6,34 | CNY 6,20 | 88,19M |
| 2026-09-04 | CNY 6,36 | -1,85 % | CNY 6,50 | CNY 6,53 | CNY 6,32 | 88,35M |
| 2026-09-03 | CNY 6,48 | +3,51 % | CNY 6,35 | CNY 6,60 | CNY 6,35 | 143,73M |
| 2026-09-02 | CNY 6,26 | -2,19 % | CNY 6,35 | CNY 6,37 | CNY 6,15 | 82,17M |
| 2026-09-01 | CNY 6,40 | +2,56 % | CNY 6,29 | CNY 6,50 | CNY 6,28 | 131,56M |
| 2026-08-31 | CNY 6,24 | -1,58 % | CNY 6,26 | CNY 6,27 | CNY 6,13 | 68,36M |
| 2026-08-28 | CNY 6,34 | +1,60 % | CNY 6,28 | CNY 6,38 | CNY 6,20 | 94,59M |
| 2026-08-27 | CNY 6,24 | 0,00 % | CNY 6,21 | CNY 6,27 | CNY 6,18 | 67,79M |
| 2026-08-26 | CNY 6,24 | +1,46 % | CNY 6,16 | CNY 6,37 | CNY 6,16 | 103,19M |
| 2026-08-25 | CNY 6,15 | -0,65 % | CNY 6,14 | CNY 6,18 | CNY 6,08 | 56,05M |
| 2026-08-24 | CNY 6,19 | 0,00 % | CNY 6,19 | CNY 6,23 | CNY 6,08 | 62,22M |
| 2026-08-21 | CNY 6,19 | +3,51 % | CNY 6,03 | CNY 6,21 | CNY 5,94 | 88,23M |
| 2026-08-20 | CNY 5,98 | -1,48 % | CNY 6,14 | CNY 6,21 | CNY 5,96 | 86,53M |
| 2026-08-19 | CNY 6,07 | -2,88 % | CNY 6,15 | CNY 6,18 | CNY 6,06 | 73,81M |
| 2026-08-18 | CNY 6,25 | -1,73 % | CNY 6,30 | CNY 6,36 | CNY 6,19 | 72,40M |
| 2026-08-17 | CNY 6,36 | +2,91 % | CNY 6,24 | CNY 6,37 | CNY 6,17 | 117,61M |
| 2026-08-14 | CNY 6,18 | -1,44 % | CNY 6,19 | CNY 6,23 | CNY 6,12 | 77,83M |
| 2026-08-13 | CNY 6,27 | -6,70 % | CNY 6,63 | CNY 6,66 | CNY 6,24 | 224,88M |
| 2026-08-12 | CNY 6,72 | +1,82 % | CNY 6,67 | CNY 6,94 | CNY 6,67 | 191,53M |
| 2026-08-11 | CNY 6,60 | -2,51 % | CNY 6,80 | CNY 7,14 | CNY 6,58 | 226,87M |
| 2026-08-10 | CNY 6,77 | +2,11 % | CNY 6,74 | CNY 6,88 | CNY 6,65 | 140,54M |
| 2026-08-07 | CNY 6,63 | +1,22 % | CNY 6,53 | CNY 6,74 | CNY 6,50 | 124,55M |
| 2026-08-06 | CNY 6,55 | -1,80 % | CNY 6,69 | CNY 6,73 | CNY 6,45 | 143,62M |
| 2026-08-05 | CNY 6,67 | -0,89 % | CNY 6,55 | CNY 6,70 | CNY 6,40 | 166,29M |
| 2026-08-04 | CNY 6,73 | +1,51 % | CNY 6,66 | CNY 6,79 | CNY 6,58 | 85,00M |
| 2026-08-03 | CNY 6,63 | -1,78 % | CNY 6,66 | CNY 6,75 | CNY 6,53 | 98,61M |
| 2026-07-31 | CNY 6,75 | +1,81 % | CNY 6,52 | CNY 6,83 | CNY 6,50 | 91,11M |
| 2026-07-30 | CNY 6,63 | +1,69 % | CNY 6,60 | CNY 6,88 | CNY 6,58 | 108,40M |
| 2026-07-29 | CNY 6,52 | +4,49 % | CNY 6,27 | CNY 6,62 | CNY 6,27 | 129,86M |
| 2026-07-28 | CNY 6,24 | -0,48 % | CNY 6,18 | CNY 6,27 | CNY 6,12 | 76,04M |
| 2026-07-27 | CNY 6,27 | +0,16 % | CNY 6,25 | CNY 6,32 | CNY 6,17 | 90,73M |
| 2026-07-24 | CNY 6,26 | -5,72 % | CNY 6,50 | CNY 6,52 | CNY 6,21 | 117,43M |
| 2026-07-23 | CNY 6,64 | +5,90 % | CNY 6,28 | CNY 6,81 | CNY 6,20 | 174,25M |
| 2026-07-22 | CNY 6,27 | +1,79 % | CNY 6,15 | CNY 6,32 | CNY 6,12 | 129,19M |
| 2026-07-21 | CNY 6,16 | -2,84 % | CNY 6,27 | CNY 6,27 | CNY 6,06 | 136,90M |
| 2026-07-20 | CNY 6,34 | +3,76 % | CNY 6,15 | CNY 6,43 | CNY 6,07 | 148,91M |
| 2026-07-17 | CNY 6,11 | -1,45 % | CNY 6,16 | CNY 6,21 | CNY 5,95 | 122,75M |
| 2026-07-16 | CNY 6,20 | -4,02 % | CNY 6,34 | CNY 6,48 | CNY 6,13 | 100,47M |
| 2026-07-15 | CNY 6,46 | +1,57 % | CNY 6,35 | CNY 6,62 | CNY 6,27 | 175,66M |
| 2026-07-14 | CNY 6,36 | +10,03 % | CNY 5,85 | CNY 6,36 | CNY 5,78 | 168,33M |
| 2026-07-13 | CNY 5,78 | -2,69 % | CNY 5,88 | CNY 5,98 | CNY 5,76 | 107,62M |
| 2026-07-10 | CNY 5,94 | +4,21 % | CNY 5,74 | CNY 6,18 | CNY 5,71 | 153,16M |
| 2026-07-09 | CNY 5,70 | +0,35 % | CNY 5,75 | CNY 5,84 | CNY 5,55 | 99,89M |
| 2026-07-08 | CNY 5,68 | -1,73 % | CNY 5,78 | CNY 5,84 | CNY 5,65 | 62,16M |
| 2026-07-07 | CNY 5,78 | -2,53 % | CNY 5,90 | CNY 5,98 | CNY 5,76 | 60,47M |
| 2026-07-06 | CNY 5,93 | +0,34 % | CNY 5,97 | CNY 6,17 | CNY 5,86 | 83,85M |
| 2026-07-03 | CNY 5,91 | +2,60 % | CNY 5,87 | CNY 6,03 | CNY 5,81 | 88,83M |
| 2026-07-02 | CNY 5,76 | -0,17 % | CNY 5,80 | CNY 5,91 | CNY 5,68 | 80,60M |
| 2026-07-01 | CNY 5,77 | +2,67 % | CNY 5,58 | CNY 5,91 | CNY 5,51 | 83,90M |
| 2026-06-30 | CNY 5,62 | -4,10 % | CNY 5,71 | CNY 5,78 | CNY 5,53 | 82,47M |
| 2026-06-29 | CNY 5,86 | +5,78 % | CNY 5,56 | CNY 5,93 | CNY 5,42 | 112,51M |
| 2026-06-26 | CNY 5,54 | -3,99 % | CNY 5,81 | CNY 5,82 | CNY 5,47 | 75,14M |
| 2026-06-25 | CNY 5,77 | -3,51 % | CNY 5,79 | CNY 5,90 | CNY 5,65 | 84,92M |
| 2026-06-24 | CNY 5,98 | +1,18 % | CNY 5,88 | CNY 6,03 | CNY 5,81 | 76,01M |
| 2026-06-23 | CNY 5,91 | -8,09 % | CNY 6,37 | CNY 6,37 | CNY 5,89 | 112,77M |
| 2026-06-22 | CNY 6,43 | +6,11 % | CNY 6,06 | CNY 6,45 | CNY 6,00 | 121,85M |
| 2026-06-18 | CNY 6,06 | -2,88 % | CNY 6,19 | CNY 6,37 | CNY 6,03 | 100,40M |
| 2026-06-17 | CNY 6,24 | -1,73 % | CNY 6,37 | CNY 6,42 | CNY 6,20 | 90,74M |
| 2026-06-16 | CNY 6,35 | -5,51 % | CNY 6,62 | CNY 6,65 | CNY 6,34 | 108,13M |
| 2026-06-15 | CNY 6,72 | -2,61 % | CNY 6,92 | CNY 7,10 | CNY 6,65 | 117,53M |
| 2026-06-12 | CNY 6,90 | +4,55 % | CNY 6,68 | CNY 7,09 | CNY 6,66 | 122,38M |
| 2026-06-11 | CNY 6,60 | -0,30 % | CNY 6,57 | CNY 6,67 | CNY 6,50 | 48,89M |
| 2026-06-10 | CNY 6,62 | +2,48 % | CNY 6,31 | CNY 6,72 | CNY 6,21 | 79,46M |
| 2026-06-09 | CNY 6,46 | -0,62 % | CNY 6,54 | CNY 6,57 | CNY 6,26 | 77,60M |
| 2026-06-08 | CNY 6,50 | -6,47 % | CNY 6,70 | CNY 6,70 | CNY 6,36 | 99,12M |
| 2026-06-05 | CNY 6,95 | -2,80 % | CNY 7,09 | CNY 7,24 | CNY 6,90 | 74,16M |
| 2026-06-04 | CNY 7,15 | -5,30 % | CNY 7,45 | CNY 7,45 | CNY 7,10 | 102,15M |
| 2026-06-03 | CNY 7,55 | 0,00 % | CNY 7,53 | CNY 7,66 | CNY 7,43 | 80,97M |
| 2026-06-02 | CNY 7,55 | +3,28 % | CNY 7,40 | CNY 7,63 | CNY 7,34 | 106,13M |
| 2026-06-01 | CNY 7,31 | +4,43 % | CNY 7,10 | CNY 7,42 | CNY 7,10 | 127,70M |
| 2026-05-29 | CNY 7,00 | -0,99 % | CNY 7,11 | CNY 7,23 | CNY 6,95 | 77,75M |
| 2026-05-28 | CNY 7,07 | -2,88 % | CNY 7,07 | CNY 7,13 | CNY 6,79 | 79,68M |
| 2026-05-27 | CNY 7,28 | -4,34 % | CNY 7,56 | CNY 7,67 | CNY 7,23 | 87,05M |
| 2026-05-26 | CNY 7,61 | +6,58 % | CNY 7,11 | CNY 7,74 | CNY 7,02 | 134,98M |