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 6,70 | -2,33 % | CNY 6,80 | CNY 6,86 | CNY 6,66 | 19,94M |
| 2026-09-29 | CNY 6,86 | -1,72 % | CNY 7,05 | CNY 7,09 | CNY 6,81 | 19,26M |
| 2026-09-28 | CNY 6,98 | +0,58 % | CNY 6,94 | CNY 7,09 | CNY 6,78 | 25,44M |
| 2026-09-24 | CNY 6,94 | +1,02 % | CNY 6,84 | CNY 7,01 | CNY 6,82 | 18,52M |
| 2026-09-23 | CNY 6,87 | -2,83 % | CNY 7,07 | CNY 7,11 | CNY 6,85 | 23,15M |
| 2026-09-22 | CNY 7,07 | -1,53 % | CNY 7,15 | CNY 7,18 | CNY 7,00 | 27,86M |
| 2026-09-21 | CNY 7,18 | +1,13 % | CNY 7,11 | CNY 7,18 | CNY 7,00 | 29,95M |
| 2026-09-18 | CNY 7,10 | -0,84 % | CNY 7,00 | CNY 7,21 | CNY 6,88 | 35,49M |
| 2026-09-17 | CNY 7,16 | +2,29 % | CNY 7,06 | CNY 7,48 | CNY 6,96 | 43,06M |
| 2026-09-16 | CNY 7,00 | +1,01 % | CNY 6,86 | CNY 7,34 | CNY 6,73 | 39,48M |
| 2026-09-15 | CNY 6,93 | -10,00 % | CNY 7,55 | CNY 7,63 | CNY 6,93 | 63,71M |
| 2026-09-14 | CNY 7,70 | -4,23 % | CNY 7,80 | CNY 8,35 | CNY 7,49 | 68,43M |
| 2026-09-11 | CNY 8,04 | +2,55 % | CNY 7,73 | CNY 8,24 | CNY 7,52 | 105,10M |
| 2026-09-10 | CNY 7,84 | -6,44 % | CNY 7,92 | CNY 8,17 | CNY 7,80 | 94,00M |
| 2026-09-09 | CNY 8,38 | +9,97 % | CNY 7,53 | CNY 8,38 | CNY 7,51 | 101,05M |
| 2026-09-08 | CNY 7,62 | -2,81 % | CNY 7,91 | CNY 7,93 | CNY 7,47 | 80,16M |
| 2026-09-07 | CNY 7,84 | -0,88 % | CNY 8,22 | CNY 8,26 | CNY 7,70 | 74,24M |
| 2026-09-04 | CNY 7,91 | +10,01 % | CNY 7,22 | CNY 7,91 | CNY 7,19 | 78,39M |
| 2026-09-03 | CNY 7,19 | -6,38 % | CNY 7,33 | CNY 7,55 | CNY 7,16 | 61,49M |
| 2026-09-02 | CNY 7,68 | +4,21 % | CNY 7,33 | CNY 7,96 | CNY 7,33 | 80,67M |
| 2026-09-01 | CNY 7,37 | -0,41 % | CNY 7,40 | CNY 7,65 | CNY 7,32 | 51,87M |
| 2026-08-31 | CNY 7,40 | +2,35 % | CNY 7,11 | CNY 7,48 | CNY 7,11 | 34,86M |
| 2026-08-28 | CNY 7,23 | -1,50 % | CNY 7,29 | CNY 7,32 | CNY 7,17 | 25,80M |
| 2026-08-27 | CNY 7,34 | +2,23 % | CNY 7,18 | CNY 7,38 | CNY 7,15 | 40,77M |
| 2026-08-26 | CNY 7,18 | -1,37 % | CNY 7,14 | CNY 7,28 | CNY 7,00 | 43,36M |
| 2026-08-25 | CNY 7,28 | +9,97 % | CNY 6,77 | CNY 7,28 | CNY 6,67 | 32,11M |
| 2026-08-24 | CNY 6,62 | +0,61 % | CNY 6,62 | CNY 6,89 | CNY 6,52 | 27,75M |
| 2026-08-21 | CNY 6,58 | -0,90 % | CNY 6,64 | CNY 6,64 | CNY 6,38 | 10,71M |
| 2026-08-20 | CNY 6,64 | +0,91 % | CNY 6,58 | CNY 6,65 | CNY 6,55 | 12,86M |
| 2026-08-19 | CNY 6,58 | -4,78 % | CNY 6,86 | CNY 6,98 | CNY 6,55 | 17,58M |
| 2026-08-18 | CNY 6,91 | -3,09 % | CNY 7,09 | CNY 7,12 | CNY 6,88 | 20,51M |
| 2026-08-17 | CNY 7,13 | +0,71 % | CNY 7,08 | CNY 7,23 | CNY 7,05 | 21,56M |
| 2026-08-14 | CNY 7,08 | -1,94 % | CNY 7,24 | CNY 7,32 | CNY 7,03 | 26,41M |
| 2026-08-13 | CNY 7,22 | -1,23 % | CNY 7,33 | CNY 7,33 | CNY 7,12 | 37,42M |
| 2026-08-12 | CNY 7,31 | -0,54 % | CNY 7,25 | CNY 7,35 | CNY 7,21 | 46,67M |
| 2026-08-11 | CNY 7,35 | +1,80 % | CNY 7,30 | CNY 7,52 | CNY 7,09 | 87,29M |
| 2026-08-10 | CNY 7,22 | +10,06 % | CNY 6,53 | CNY 7,22 | CNY 6,53 | 47,71M |
| 2026-08-07 | CNY 6,56 | -0,30 % | CNY 6,56 | CNY 6,59 | CNY 6,42 | 13,05M |
| 2026-08-06 | CNY 6,58 | -1,05 % | CNY 6,66 | CNY 6,66 | CNY 6,47 | 17,90M |
| 2026-08-05 | CNY 6,65 | -0,30 % | CNY 6,65 | CNY 6,69 | CNY 6,54 | 20,74M |
| 2026-08-04 | CNY 6,67 | +1,37 % | CNY 6,55 | CNY 6,68 | CNY 6,55 | 23,53M |
| 2026-08-03 | CNY 6,58 | +0,61 % | CNY 6,62 | CNY 6,66 | CNY 6,50 | 23,56M |
| 2026-07-31 | CNY 6,54 | +0,46 % | CNY 6,32 | CNY 6,60 | CNY 6,20 | 38,74M |
| 2026-07-30 | CNY 6,51 | -0,46 % | CNY 6,52 | CNY 6,94 | CNY 6,44 | 51,80M |
| 2026-07-29 | CNY 6,54 | +1,40 % | CNY 6,40 | CNY 6,61 | CNY 6,31 | 40,13M |
| 2026-07-28 | CNY 6,45 | -8,90 % | CNY 6,76 | CNY 6,96 | CNY 6,42 | 63,55M |
| 2026-07-27 | CNY 7,08 | +3,51 % | CNY 6,50 | CNY 7,17 | CNY 6,38 | 92,96M |
| 2026-07-24 | CNY 6,84 | +9,97 % | CNY 6,30 | CNY 6,84 | CNY 6,22 | 68,33M |
| 2026-07-23 | CNY 6,22 | +10,09 % | CNY 5,55 | CNY 6,22 | CNY 5,55 | 39,16M |
| 2026-07-22 | CNY 5,65 | -0,18 % | CNY 5,65 | CNY 5,76 | CNY 5,58 | 7,69M |
| 2026-07-21 | CNY 5,66 | -0,35 % | CNY 5,62 | CNY 5,68 | CNY 5,45 | 10,00M |
| 2026-07-20 | CNY 5,68 | -0,35 % | CNY 5,69 | CNY 5,87 | CNY 5,59 | 11,50M |
| 2026-07-17 | CNY 5,70 | -1,72 % | CNY 5,81 | CNY 5,85 | CNY 5,61 | 11,07M |
| 2026-07-16 | CNY 5,80 | +1,05 % | CNY 5,70 | CNY 5,88 | CNY 5,66 | 9,71M |
| 2026-07-15 | CNY 5,74 | +0,70 % | CNY 5,68 | CNY 5,80 | CNY 5,63 | 7,46M |
| 2026-07-14 | CNY 5,70 | +2,15 % | CNY 5,66 | CNY 5,70 | CNY 5,53 | 7,66M |
| 2026-07-13 | CNY 5,58 | -5,26 % | CNY 5,89 | CNY 5,91 | CNY 5,58 | 10,62M |
| 2026-07-10 | CNY 5,89 | +2,43 % | CNY 5,74 | CNY 6,02 | CNY 5,65 | 12,28M |
| 2026-07-09 | CNY 5,75 | +0,88 % | CNY 5,70 | CNY 5,76 | CNY 5,59 | 7,78M |
| 2026-07-08 | CNY 5,70 | -1,89 % | CNY 5,81 | CNY 5,84 | CNY 5,70 | 6,85M |
| 2026-07-07 | CNY 5,81 | -3,33 % | CNY 6,01 | CNY 6,06 | CNY 5,80 | 7,25M |
| 2026-07-06 | CNY 6,01 | -1,64 % | CNY 6,11 | CNY 6,17 | CNY 6,01 | 8,23M |
| 2026-07-03 | CNY 6,11 | +1,16 % | CNY 6,04 | CNY 6,15 | CNY 6,00 | 8,85M |
| 2026-07-02 | CNY 6,04 | 0,00 % | CNY 6,00 | CNY 6,21 | CNY 5,98 | 11,13M |
| 2026-07-01 | CNY 6,04 | +2,03 % | CNY 5,84 | CNY 6,15 | CNY 5,84 | 11,04M |
| 2026-06-30 | CNY 5,92 | +1,89 % | CNY 5,82 | CNY 5,99 | CNY 5,81 | 9,55M |
| 2026-06-29 | CNY 5,81 | -1,19 % | CNY 5,79 | CNY 5,95 | CNY 5,59 | 12,82M |
| 2026-06-26 | CNY 5,88 | -2,00 % | CNY 5,99 | CNY 6,06 | CNY 5,81 | 12,64M |
| 2026-06-25 | CNY 6,00 | -2,44 % | CNY 6,15 | CNY 6,21 | CNY 6,00 | 10,65M |
| 2026-06-24 | CNY 6,15 | -3,61 % | CNY 6,27 | CNY 6,32 | CNY 6,15 | 12,01M |
| 2026-06-23 | CNY 6,38 | -0,62 % | CNY 6,55 | CNY 6,67 | CNY 6,36 | 15,57M |
| 2026-06-22 | CNY 6,42 | -0,47 % | CNY 6,44 | CNY 6,50 | CNY 6,23 | 13,04M |
| 2026-06-18 | CNY 6,45 | +0,16 % | CNY 6,38 | CNY 6,47 | CNY 6,27 | 9,74M |
| 2026-06-17 | CNY 6,44 | -3,01 % | CNY 6,60 | CNY 6,70 | CNY 6,37 | 16,11M |
| 2026-06-16 | CNY 6,64 | -2,64 % | CNY 6,78 | CNY 6,80 | CNY 6,55 | 17,09M |
| 2026-06-15 | CNY 6,82 | -1,30 % | CNY 6,80 | CNY 6,88 | CNY 6,74 | 17,28M |
| 2026-06-12 | CNY 6,91 | -3,22 % | CNY 6,91 | CNY 7,02 | CNY 6,75 | 27,35M |
| 2026-06-11 | CNY 7,14 | +4,08 % | CNY 6,87 | CNY 7,18 | CNY 6,70 | 45,69M |
| 2026-06-10 | CNY 6,86 | +9,94 % | CNY 6,25 | CNY 6,86 | CNY 6,21 | 15,43M |
| 2026-06-09 | CNY 6,24 | +0,97 % | CNY 6,18 | CNY 6,26 | CNY 6,10 | 7,01M |
| 2026-06-08 | CNY 6,18 | -2,83 % | CNY 6,30 | CNY 6,40 | CNY 6,10 | 8,95M |
| 2026-06-05 | CNY 6,36 | +0,47 % | CNY 6,33 | CNY 6,44 | CNY 6,27 | 8,24M |
| 2026-06-04 | CNY 6,33 | -3,51 % | CNY 6,51 | CNY 6,54 | CNY 6,26 | 11,08M |
| 2026-06-03 | CNY 6,56 | -0,91 % | CNY 6,60 | CNY 6,68 | CNY 6,54 | 7,25M |
| 2026-06-02 | CNY 6,62 | -2,50 % | CNY 6,80 | CNY 6,83 | CNY 6,54 | 7,45M |
| 2026-06-01 | CNY 6,79 | +0,15 % | CNY 6,82 | CNY 6,84 | CNY 6,71 | 4,72M |
| 2026-05-29 | CNY 6,78 | -1,74 % | CNY 6,85 | CNY 6,92 | CNY 6,76 | 6,89M |
| 2026-05-28 | CNY 6,90 | +0,88 % | CNY 6,86 | CNY 6,96 | CNY 6,83 | 5,77M |
| 2026-05-27 | CNY 6,84 | -2,70 % | CNY 6,98 | CNY 7,03 | CNY 6,84 | 7,62M |
| 2026-05-26 | CNY 7,03 | +0,72 % | CNY 6,95 | CNY 7,09 | CNY 6,81 | 11,30M |