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