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