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