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 6,57 | +0,61 % | CNY 6,52 | CNY 6,62 | CNY 6,31 | 26,85M |
| 2026-09-29 | CNY 6,53 | +2,67 % | CNY 6,36 | CNY 6,56 | CNY 6,35 | 15,22M |
| 2026-09-28 | CNY 6,36 | -3,05 % | CNY 6,55 | CNY 6,55 | CNY 6,28 | 15,18M |
| 2026-09-24 | CNY 6,56 | -1,50 % | CNY 6,61 | CNY 6,71 | CNY 6,53 | 14,42M |
| 2026-09-23 | CNY 6,66 | 0,00 % | CNY 6,63 | CNY 6,79 | CNY 6,63 | 20,37M |
| 2026-09-22 | CNY 6,66 | -1,62 % | CNY 6,75 | CNY 6,79 | CNY 6,63 | 19,18M |
| 2026-09-21 | CNY 6,77 | +3,52 % | CNY 6,52 | CNY 6,78 | CNY 6,51 | 26,72M |
| 2026-09-18 | CNY 6,54 | +2,51 % | CNY 6,41 | CNY 6,57 | CNY 6,38 | 17,33M |
| 2026-09-17 | CNY 6,38 | -0,47 % | CNY 6,36 | CNY 6,45 | CNY 6,34 | 9,11M |
| 2026-09-16 | CNY 6,41 | +0,47 % | CNY 6,35 | CNY 6,44 | CNY 6,32 | 9,32M |
| 2026-09-15 | CNY 6,38 | -2,00 % | CNY 6,50 | CNY 6,50 | CNY 6,36 | 12,13M |
| 2026-09-14 | CNY 6,51 | 0,00 % | CNY 6,47 | CNY 6,54 | CNY 6,41 | 13,21M |
| 2026-09-11 | CNY 6,51 | -3,56 % | CNY 6,68 | CNY 6,69 | CNY 6,47 | 22,74M |
| 2026-09-10 | CNY 6,75 | -1,60 % | CNY 6,80 | CNY 6,82 | CNY 6,70 | 17,73M |
| 2026-09-09 | CNY 6,86 | +1,03 % | CNY 6,82 | CNY 6,98 | CNY 6,71 | 27,46M |
| 2026-09-08 | CNY 6,79 | +1,65 % | CNY 6,68 | CNY 6,80 | CNY 6,68 | 20,63M |
| 2026-09-07 | CNY 6,68 | -0,60 % | CNY 6,71 | CNY 6,73 | CNY 6,66 | 14,80M |
| 2026-09-04 | CNY 6,72 | +0,75 % | CNY 6,75 | CNY 6,85 | CNY 6,68 | 26,45M |
| 2026-09-03 | CNY 6,67 | -0,30 % | CNY 6,68 | CNY 6,76 | CNY 6,66 | 18,16M |
| 2026-09-02 | CNY 6,69 | -1,91 % | CNY 6,76 | CNY 6,78 | CNY 6,62 | 25,45M |
| 2026-09-01 | CNY 6,82 | -1,02 % | CNY 6,84 | CNY 6,91 | CNY 6,81 | 33,70M |
| 2026-08-31 | CNY 6,89 | -0,14 % | CNY 7,09 | CNY 7,17 | CNY 6,87 | 51,02M |
| 2026-08-28 | CNY 6,90 | -1,29 % | CNY 6,98 | CNY 7,01 | CNY 6,83 | 31,25M |
| 2026-08-27 | CNY 6,99 | +1,90 % | CNY 6,90 | CNY 7,03 | CNY 6,86 | 32,09M |
| 2026-08-26 | CNY 6,86 | +1,33 % | CNY 6,74 | CNY 6,90 | CNY 6,70 | 24,27M |
| 2026-08-25 | CNY 6,77 | +1,96 % | CNY 6,59 | CNY 6,81 | CNY 6,58 | 21,80M |
| 2026-08-24 | CNY 6,64 | -0,45 % | CNY 6,70 | CNY 6,72 | CNY 6,54 | 17,00M |
| 2026-08-21 | CNY 6,67 | -1,33 % | CNY 6,72 | CNY 6,72 | CNY 6,53 | 17,62M |
| 2026-08-20 | CNY 6,76 | +2,11 % | CNY 6,66 | CNY 6,81 | CNY 6,66 | 19,51M |
| 2026-08-19 | CNY 6,62 | -4,20 % | CNY 6,85 | CNY 6,90 | CNY 6,61 | 27,04M |
| 2026-08-18 | CNY 6,91 | +0,58 % | CNY 6,89 | CNY 7,04 | CNY 6,87 | 31,66M |
| 2026-08-17 | CNY 6,87 | +0,88 % | CNY 6,84 | CNY 6,89 | CNY 6,72 | 22,33M |
| 2026-08-14 | CNY 6,81 | -0,29 % | CNY 6,84 | CNY 6,84 | CNY 6,66 | 25,45M |
| 2026-08-13 | CNY 6,83 | +0,59 % | CNY 6,77 | CNY 6,92 | CNY 6,77 | 34,30M |
| 2026-08-12 | CNY 6,79 | +2,88 % | CNY 6,60 | CNY 6,82 | CNY 6,56 | 33,34M |
| 2026-08-11 | CNY 6,60 | -1,35 % | CNY 6,65 | CNY 6,66 | CNY 6,53 | 13,99M |
| 2026-08-10 | CNY 6,69 | +0,60 % | CNY 6,66 | CNY 6,71 | CNY 6,60 | 17,62M |
| 2026-08-07 | CNY 6,65 | -0,89 % | CNY 6,70 | CNY 6,70 | CNY 6,52 | 19,56M |
| 2026-08-06 | CNY 6,71 | -0,89 % | CNY 6,75 | CNY 6,77 | CNY 6,62 | 23,84M |
| 2026-08-05 | CNY 6,77 | +2,27 % | CNY 6,61 | CNY 6,78 | CNY 6,58 | 27,54M |
| 2026-08-04 | CNY 6,62 | 0,00 % | CNY 6,62 | CNY 6,65 | CNY 6,51 | 21,10M |
| 2026-08-03 | CNY 6,62 | +2,64 % | CNY 6,44 | CNY 6,63 | CNY 6,43 | 22,51M |
| 2026-07-31 | CNY 6,45 | +1,26 % | CNY 6,43 | CNY 6,50 | CNY 6,40 | 24,17M |
| 2026-07-30 | CNY 6,37 | -0,16 % | CNY 6,36 | CNY 6,48 | CNY 6,30 | 24,55M |
| 2026-07-29 | CNY 6,38 | +1,59 % | CNY 6,28 | CNY 6,42 | CNY 6,27 | 29,51M |
| 2026-07-28 | CNY 6,28 | +2,45 % | CNY 6,12 | CNY 6,51 | CNY 6,10 | 37,45M |
| 2026-07-27 | CNY 6,13 | +2,68 % | CNY 5,98 | CNY 6,14 | CNY 5,98 | 16,35M |
| 2026-07-24 | CNY 5,97 | -3,40 % | CNY 6,10 | CNY 6,13 | CNY 5,97 | 16,40M |
| 2026-07-23 | CNY 6,18 | +1,48 % | CNY 6,07 | CNY 6,18 | CNY 6,05 | 18,43M |
| 2026-07-22 | CNY 6,09 | -1,14 % | CNY 6,10 | CNY 6,18 | CNY 6,04 | 17,82M |
| 2026-07-21 | CNY 6,16 | -0,48 % | CNY 6,18 | CNY 6,20 | CNY 5,90 | 29,43M |
| 2026-07-20 | CNY 6,19 | -0,80 % | CNY 6,28 | CNY 6,34 | CNY 6,11 | 27,23M |
| 2026-07-17 | CNY 6,24 | -6,45 % | CNY 6,60 | CNY 6,68 | CNY 6,23 | 33,64M |
| 2026-07-16 | CNY 6,67 | -2,91 % | CNY 6,81 | CNY 6,83 | CNY 6,65 | 27,47M |
| 2026-07-15 | CNY 6,87 | +2,84 % | CNY 6,78 | CNY 6,91 | CNY 6,58 | 49,93M |
| 2026-07-14 | CNY 6,68 | +1,21 % | CNY 6,53 | CNY 6,68 | CNY 6,43 | 22,28M |
| 2026-07-13 | CNY 6,60 | -5,31 % | CNY 6,94 | CNY 6,94 | CNY 6,53 | 35,97M |
| 2026-07-10 | CNY 6,97 | +2,20 % | CNY 6,76 | CNY 7,11 | CNY 6,70 | 45,03M |
| 2026-07-09 | CNY 6,82 | +3,65 % | CNY 6,59 | CNY 6,85 | CNY 6,53 | 34,29M |
| 2026-07-08 | CNY 6,58 | +2,02 % | CNY 6,56 | CNY 6,87 | CNY 6,34 | 38,39M |
| 2026-07-07 | CNY 6,45 | -2,86 % | CNY 6,64 | CNY 6,65 | CNY 6,40 | 22,76M |
| 2026-07-06 | CNY 6,64 | -0,15 % | CNY 6,68 | CNY 6,77 | CNY 6,60 | 23,89M |
| 2026-07-03 | CNY 6,65 | +1,22 % | CNY 6,59 | CNY 6,71 | CNY 6,53 | 22,92M |
| 2026-07-02 | CNY 6,57 | -2,67 % | CNY 6,67 | CNY 6,81 | CNY 6,55 | 32,03M |
| 2026-07-01 | CNY 6,75 | +0,90 % | CNY 6,70 | CNY 6,93 | CNY 6,63 | 31,06M |
| 2026-06-30 | CNY 6,69 | -0,15 % | CNY 6,65 | CNY 6,72 | CNY 6,58 | 21,49M |
| 2026-06-29 | CNY 6,70 | -2,19 % | CNY 6,82 | CNY 6,89 | CNY 6,52 | 33,79M |
| 2026-06-26 | CNY 6,85 | -0,72 % | CNY 6,85 | CNY 6,96 | CNY 6,71 | 36,33M |
| 2026-06-25 | CNY 6,90 | -5,87 % | CNY 7,26 | CNY 7,30 | CNY 6,78 | 58,76M |
| 2026-06-24 | CNY 7,33 | +0,69 % | CNY 7,24 | CNY 7,41 | CNY 7,16 | 38,94M |
| 2026-06-23 | CNY 7,28 | -2,15 % | CNY 7,36 | CNY 7,51 | CNY 7,24 | 36,14M |
| 2026-06-22 | CNY 7,44 | -0,93 % | CNY 7,52 | CNY 7,62 | CNY 7,17 | 60,65M |
| 2026-06-18 | CNY 7,51 | -0,79 % | CNY 7,51 | CNY 7,63 | CNY 7,24 | 53,67M |
| 2026-06-17 | CNY 7,57 | -1,05 % | CNY 7,62 | CNY 7,79 | CNY 7,46 | 51,92M |
| 2026-06-16 | CNY 7,65 | -1,16 % | CNY 7,72 | CNY 7,85 | CNY 7,61 | 51,58M |
| 2026-06-15 | CNY 7,74 | -2,52 % | CNY 7,90 | CNY 8,04 | CNY 7,65 | 70,70M |
| 2026-06-12 | CNY 7,94 | +2,06 % | CNY 7,65 | CNY 8,06 | CNY 7,61 | 82,68M |
| 2026-06-11 | CNY 7,78 | +5,42 % | CNY 7,31 | CNY 7,93 | CNY 7,16 | 86,03M |
| 2026-06-10 | CNY 7,38 | -2,25 % | CNY 7,48 | CNY 7,77 | CNY 7,30 | 63,66M |
| 2026-06-09 | CNY 7,55 | -3,94 % | CNY 7,87 | CNY 7,87 | CNY 7,36 | 94,61M |
| 2026-06-08 | CNY 7,86 | +8,56 % | CNY 7,15 | CNY 7,96 | CNY 7,12 | 124,09M |
| 2026-06-05 | CNY 7,24 | +2,12 % | CNY 7,08 | CNY 7,34 | CNY 7,04 | 62,52M |
| 2026-06-04 | CNY 7,09 | -1,25 % | CNY 7,08 | CNY 7,16 | CNY 7,01 | 29,70M |
| 2026-06-03 | CNY 7,18 | +1,70 % | CNY 7,06 | CNY 7,26 | CNY 6,99 | 43,97M |
| 2026-06-02 | CNY 7,06 | -1,40 % | CNY 7,14 | CNY 7,19 | CNY 6,86 | 42,38M |
| 2026-06-01 | CNY 7,16 | +1,56 % | CNY 7,00 | CNY 7,26 | CNY 6,95 | 49,51M |
| 2026-05-29 | CNY 7,05 | -2,76 % | CNY 7,27 | CNY 7,50 | CNY 7,02 | 71,26M |
| 2026-05-28 | CNY 7,25 | +0,55 % | CNY 7,19 | CNY 7,34 | CNY 7,11 | 34,71M |
| 2026-05-27 | CNY 7,21 | -0,55 % | CNY 7,25 | CNY 7,30 | CNY 7,10 | 37,27M |
| 2026-05-26 | CNY 7,25 | -3,72 % | CNY 7,50 | CNY 7,51 | CNY 7,12 | 44,33M |