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