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