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