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 6,45 | -0,62 % | CNY 6,51 | CNY 6,53 | CNY 6,42 | 7,53M |
| 2026-09-29 | CNY 6,49 | +1,09 % | CNY 6,40 | CNY 6,54 | CNY 6,38 | 7,92M |
| 2026-09-28 | CNY 6,42 | -1,38 % | CNY 6,53 | CNY 6,57 | CNY 6,37 | 10,34M |
| 2026-09-24 | CNY 6,51 | -1,66 % | CNY 6,61 | CNY 6,64 | CNY 6,50 | 9,18M |
| 2026-09-23 | CNY 6,62 | -2,22 % | CNY 6,78 | CNY 6,78 | CNY 6,61 | 11,16M |
| 2026-09-22 | CNY 6,77 | +0,74 % | CNY 6,74 | CNY 6,84 | CNY 6,71 | 17,68M |
| 2026-09-21 | CNY 6,72 | +1,66 % | CNY 6,61 | CNY 6,72 | CNY 6,61 | 13,10M |
| 2026-09-18 | CNY 6,61 | +1,23 % | CNY 6,57 | CNY 6,65 | CNY 6,57 | 10,20M |
| 2026-09-17 | CNY 6,53 | -1,06 % | CNY 6,55 | CNY 6,63 | CNY 6,51 | 9,83M |
| 2026-09-16 | CNY 6,60 | 0,00 % | CNY 6,62 | CNY 6,64 | CNY 6,52 | 11,74M |
| 2026-09-15 | CNY 6,60 | -1,49 % | CNY 6,73 | CNY 6,78 | CNY 6,60 | 9,75M |
| 2026-09-14 | CNY 6,70 | +0,60 % | CNY 6,67 | CNY 6,82 | CNY 6,66 | 9,97M |
| 2026-09-11 | CNY 6,66 | -1,62 % | CNY 6,72 | CNY 6,73 | CNY 6,59 | 12,08M |
| 2026-09-10 | CNY 6,77 | -1,31 % | CNY 6,82 | CNY 6,83 | CNY 6,73 | 9,73M |
| 2026-09-09 | CNY 6,86 | -0,87 % | CNY 6,94 | CNY 6,94 | CNY 6,78 | 14,64M |
| 2026-09-08 | CNY 6,92 | +0,58 % | CNY 6,89 | CNY 6,97 | CNY 6,84 | 11,60M |
| 2026-09-07 | CNY 6,88 | -1,15 % | CNY 6,95 | CNY 6,96 | CNY 6,84 | 14,92M |
| 2026-09-04 | CNY 6,96 | +0,58 % | CNY 6,97 | CNY 7,09 | CNY 6,92 | 19,79M |
| 2026-09-03 | CNY 6,92 | -1,14 % | CNY 7,00 | CNY 7,09 | CNY 6,90 | 12,54M |
| 2026-09-02 | CNY 7,00 | -1,13 % | CNY 7,00 | CNY 7,07 | CNY 6,92 | 14,80M |
| 2026-09-01 | CNY 7,08 | +2,46 % | CNY 6,90 | CNY 7,12 | CNY 6,88 | 26,91M |
| 2026-08-31 | CNY 6,91 | +0,73 % | CNY 6,80 | CNY 6,93 | CNY 6,71 | 16,08M |
| 2026-08-28 | CNY 6,86 | +0,88 % | CNY 6,80 | CNY 6,93 | CNY 6,80 | 18,67M |
| 2026-08-27 | CNY 6,80 | +0,44 % | CNY 6,77 | CNY 6,80 | CNY 6,73 | 11,79M |
| 2026-08-26 | CNY 6,77 | +0,15 % | CNY 6,76 | CNY 6,81 | CNY 6,71 | 11,39M |
| 2026-08-25 | CNY 6,76 | +1,50 % | CNY 6,61 | CNY 6,78 | CNY 6,59 | 11,24M |
| 2026-08-24 | CNY 6,66 | -1,48 % | CNY 6,79 | CNY 6,79 | CNY 6,58 | 13,02M |
| 2026-08-21 | CNY 6,76 | -0,73 % | CNY 6,70 | CNY 6,79 | CNY 6,61 | 12,56M |
| 2026-08-20 | CNY 6,81 | +1,04 % | CNY 6,80 | CNY 6,82 | CNY 6,75 | 15,06M |
| 2026-08-19 | CNY 6,74 | -4,40 % | CNY 7,02 | CNY 7,03 | CNY 6,71 | 23,18M |
| 2026-08-18 | CNY 7,05 | -2,22 % | CNY 7,15 | CNY 7,16 | CNY 6,98 | 29,12M |
| 2026-08-17 | CNY 7,21 | -1,10 % | CNY 7,22 | CNY 7,26 | CNY 7,10 | 28,32M |
| 2026-08-14 | CNY 7,29 | -1,09 % | CNY 7,31 | CNY 7,38 | CNY 7,12 | 41,50M |
| 2026-08-13 | CNY 7,37 | -0,41 % | CNY 7,39 | CNY 7,83 | CNY 7,36 | 58,26M |
| 2026-08-12 | CNY 7,40 | -2,25 % | CNY 7,51 | CNY 7,59 | CNY 7,38 | 47,19M |
| 2026-08-11 | CNY 7,57 | +1,47 % | CNY 7,58 | CNY 7,78 | CNY 7,37 | 69,43M |
| 2026-08-10 | CNY 7,46 | +4,19 % | CNY 7,18 | CNY 7,63 | CNY 7,11 | 62,27M |
| 2026-08-07 | CNY 7,16 | -2,32 % | CNY 7,30 | CNY 7,31 | CNY 7,02 | 44,00M |
| 2026-08-06 | CNY 7,33 | -1,21 % | CNY 7,25 | CNY 7,48 | CNY 7,22 | 50,23M |
| 2026-08-05 | CNY 7,42 | +1,37 % | CNY 7,30 | CNY 7,70 | CNY 7,24 | 76,06M |
| 2026-08-04 | CNY 7,32 | +1,67 % | CNY 7,23 | CNY 7,45 | CNY 7,23 | 48,51M |
| 2026-08-03 | CNY 7,20 | +2,27 % | CNY 7,15 | CNY 7,28 | CNY 7,06 | 44,51M |
| 2026-07-31 | CNY 7,04 | +4,61 % | CNY 6,83 | CNY 7,14 | CNY 6,80 | 50,44M |
| 2026-07-30 | CNY 6,73 | -2,18 % | CNY 6,81 | CNY 6,98 | CNY 6,72 | 29,05M |
| 2026-07-29 | CNY 6,88 | +0,58 % | CNY 6,84 | CNY 6,92 | CNY 6,75 | 29,27M |
| 2026-07-28 | CNY 6,84 | +0,74 % | CNY 6,67 | CNY 6,90 | CNY 6,62 | 29,88M |
| 2026-07-27 | CNY 6,79 | +1,95 % | CNY 6,66 | CNY 6,79 | CNY 6,52 | 27,58M |
| 2026-07-24 | CNY 6,66 | -7,11 % | CNY 7,05 | CNY 7,05 | CNY 6,66 | 46,39M |
| 2026-07-23 | CNY 7,17 | -0,14 % | CNY 7,00 | CNY 7,18 | CNY 6,89 | 56,68M |
| 2026-07-22 | CNY 7,18 | +5,43 % | CNY 6,78 | CNY 7,26 | CNY 6,66 | 95,99M |
| 2026-07-21 | CNY 6,81 | -0,58 % | CNY 6,91 | CNY 6,97 | CNY 6,65 | 94,69M |
| 2026-07-20 | CNY 6,85 | +9,95 % | CNY 6,28 | CNY 6,85 | CNY 6,28 | 93,59M |
| 2026-07-17 | CNY 6,23 | -4,15 % | CNY 6,46 | CNY 6,60 | CNY 6,18 | 30,32M |
| 2026-07-16 | CNY 6,50 | +3,01 % | CNY 6,26 | CNY 6,78 | CNY 6,23 | 33,42M |
| 2026-07-15 | CNY 6,31 | +1,77 % | CNY 6,11 | CNY 6,40 | CNY 6,11 | 20,69M |
| 2026-07-14 | CNY 6,20 | 0,00 % | CNY 6,18 | CNY 6,24 | CNY 6,01 | 18,02M |
| 2026-07-13 | CNY 6,20 | -4,32 % | CNY 6,44 | CNY 6,52 | CNY 6,18 | 22,07M |
| 2026-07-10 | CNY 6,48 | +2,37 % | CNY 6,25 | CNY 6,66 | CNY 6,17 | 28,46M |
| 2026-07-09 | CNY 6,33 | 0,00 % | CNY 6,30 | CNY 6,36 | CNY 6,17 | 19,31M |
| 2026-07-08 | CNY 6,33 | +3,43 % | CNY 6,11 | CNY 6,38 | CNY 6,10 | 22,77M |
| 2026-07-07 | CNY 6,12 | -3,16 % | CNY 6,33 | CNY 6,33 | CNY 6,08 | 16,92M |
| 2026-07-06 | CNY 6,32 | -2,77 % | CNY 6,50 | CNY 6,51 | CNY 6,31 | 16,48M |
| 2026-07-03 | CNY 6,50 | +0,62 % | CNY 6,44 | CNY 6,56 | CNY 6,43 | 16,79M |
| 2026-07-02 | CNY 6,46 | -1,82 % | CNY 6,58 | CNY 6,72 | CNY 6,45 | 22,68M |
| 2026-07-01 | CNY 6,58 | +2,81 % | CNY 6,41 | CNY 6,69 | CNY 6,41 | 26,74M |
| 2026-06-30 | CNY 6,40 | +2,56 % | CNY 6,26 | CNY 6,46 | CNY 6,21 | 21,97M |
| 2026-06-29 | CNY 6,24 | -0,79 % | CNY 6,28 | CNY 6,36 | CNY 6,14 | 23,25M |
| 2026-06-26 | CNY 6,29 | -5,13 % | CNY 6,60 | CNY 6,62 | CNY 6,28 | 25,45M |
| 2026-06-25 | CNY 6,63 | -2,93 % | CNY 6,82 | CNY 6,82 | CNY 6,58 | 26,41M |
| 2026-06-24 | CNY 6,83 | -2,98 % | CNY 6,99 | CNY 7,01 | CNY 6,67 | 26,82M |
| 2026-06-23 | CNY 7,04 | -1,68 % | CNY 7,11 | CNY 7,22 | CNY 7,01 | 21,34M |
| 2026-06-22 | CNY 7,16 | +0,85 % | CNY 7,10 | CNY 7,16 | CNY 6,80 | 30,75M |
| 2026-06-18 | CNY 7,10 | -1,53 % | CNY 7,20 | CNY 7,21 | CNY 7,05 | 17,37M |
| 2026-06-17 | CNY 7,21 | -1,77 % | CNY 7,29 | CNY 7,34 | CNY 7,17 | 19,70M |
| 2026-06-16 | CNY 7,34 | -0,14 % | CNY 7,31 | CNY 7,38 | CNY 7,18 | 19,62M |
| 2026-06-15 | CNY 7,35 | +1,52 % | CNY 7,27 | CNY 7,39 | CNY 7,27 | 14,82M |
| 2026-06-12 | CNY 7,24 | +0,28 % | CNY 7,31 | CNY 7,35 | CNY 7,18 | 17,92M |
| 2026-06-11 | CNY 7,22 | -5,74 % | CNY 7,52 | CNY 7,56 | CNY 7,18 | 27,68M |
| 2026-06-10 | CNY 7,66 | +2,41 % | CNY 7,39 | CNY 7,70 | CNY 7,35 | 31,76M |
| 2026-06-09 | CNY 7,48 | +1,91 % | CNY 7,40 | CNY 7,61 | CNY 7,26 | 23,99M |
| 2026-06-08 | CNY 7,34 | -4,30 % | CNY 7,30 | CNY 7,59 | CNY 7,22 | 28,06M |
| 2026-06-05 | CNY 7,67 | +1,05 % | CNY 7,56 | CNY 7,93 | CNY 7,54 | 34,72M |
| 2026-06-04 | CNY 7,59 | -4,77 % | CNY 7,80 | CNY 7,87 | CNY 7,55 | 43,16M |
| 2026-06-03 | CNY 7,97 | -3,39 % | CNY 7,88 | CNY 8,05 | CNY 7,77 | 59,71M |
| 2026-06-02 | CNY 8,25 | +6,18 % | CNY 8,15 | CNY 8,55 | CNY 8,05 | 104,52M |
| 2026-06-01 | CNY 7,77 | +10,06 % | CNY 7,47 | CNY 7,77 | CNY 7,47 | 23,64M |
| 2026-05-29 | CNY 7,06 | -4,34 % | CNY 7,40 | CNY 7,46 | CNY 7,02 | 28,94M |
| 2026-05-28 | CNY 7,38 | -0,81 % | CNY 7,38 | CNY 7,48 | CNY 7,21 | 28,02M |
| 2026-05-27 | CNY 7,44 | -9,16 % | CNY 7,87 | CNY 7,93 | CNY 7,42 | 55,64M |
| 2026-05-26 | CNY 8,19 | -3,76 % | CNY 8,48 | CNY 8,49 | CNY 8,09 | 28,09M |