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