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