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