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