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 5,39 | +1,89 % | CNY 5,28 | CNY 5,42 | CNY 5,23 | 44,65M |
| 2026-09-29 | CNY 5,29 | -0,94 % | CNY 5,29 | CNY 5,33 | CNY 5,20 | 43,82M |
| 2026-09-28 | CNY 5,34 | -2,02 % | CNY 5,49 | CNY 5,62 | CNY 5,31 | 66,72M |
| 2026-09-24 | CNY 5,45 | -4,55 % | CNY 5,66 | CNY 5,69 | CNY 5,44 | 78,03M |
| 2026-09-23 | CNY 5,71 | +0,53 % | CNY 5,66 | CNY 5,89 | CNY 5,66 | 84,68M |
| 2026-09-22 | CNY 5,68 | -1,05 % | CNY 5,75 | CNY 5,83 | CNY 5,64 | 48,93M |
| 2026-09-21 | CNY 5,74 | +3,24 % | CNY 5,54 | CNY 5,83 | CNY 5,52 | 99,11M |
| 2026-09-18 | CNY 5,56 | +0,54 % | CNY 5,61 | CNY 5,66 | CNY 5,45 | 56,60M |
| 2026-09-17 | CNY 5,53 | +0,18 % | CNY 5,52 | CNY 5,75 | CNY 5,50 | 83,07M |
| 2026-09-16 | CNY 5,52 | -1,25 % | CNY 5,59 | CNY 5,59 | CNY 5,44 | 52,25M |
| 2026-09-15 | CNY 5,59 | -0,53 % | CNY 5,56 | CNY 5,68 | CNY 5,56 | 26,05M |
| 2026-09-14 | CNY 5,62 | -1,06 % | CNY 5,65 | CNY 5,70 | CNY 5,57 | 37,07M |
| 2026-09-11 | CNY 5,68 | -1,22 % | CNY 5,71 | CNY 5,75 | CNY 5,55 | 47,70M |
| 2026-09-10 | CNY 5,75 | -0,69 % | CNY 5,74 | CNY 5,83 | CNY 5,70 | 33,77M |
| 2026-09-09 | CNY 5,79 | +0,17 % | CNY 5,80 | CNY 5,93 | CNY 5,77 | 56,37M |
| 2026-09-08 | CNY 5,78 | -2,20 % | CNY 5,89 | CNY 5,95 | CNY 5,75 | 58,48M |
| 2026-09-07 | CNY 5,91 | +1,72 % | CNY 5,82 | CNY 5,99 | CNY 5,77 | 59,37M |
| 2026-09-04 | CNY 5,81 | -0,34 % | CNY 5,89 | CNY 6,08 | CNY 5,77 | 111,45M |
| 2026-09-03 | CNY 5,83 | +0,17 % | CNY 5,79 | CNY 6,05 | CNY 5,72 | 80,87M |
| 2026-09-02 | CNY 5,82 | +2,65 % | CNY 5,62 | CNY 5,90 | CNY 5,48 | 85,24M |
| 2026-09-01 | CNY 5,67 | -1,56 % | CNY 5,77 | CNY 5,81 | CNY 5,65 | 45,28M |
| 2026-08-31 | CNY 5,76 | -2,04 % | CNY 5,85 | CNY 5,93 | CNY 5,69 | 52,79M |
| 2026-08-28 | CNY 5,88 | +0,51 % | CNY 5,85 | CNY 5,95 | CNY 5,80 | 45,21M |
| 2026-08-27 | CNY 5,85 | +1,04 % | CNY 5,78 | CNY 5,86 | CNY 5,74 | 32,65M |
| 2026-08-26 | CNY 5,79 | +0,70 % | CNY 5,75 | CNY 5,82 | CNY 5,72 | 29,06M |
| 2026-08-25 | CNY 5,75 | +0,35 % | CNY 5,68 | CNY 5,78 | CNY 5,63 | 32,77M |
| 2026-08-24 | CNY 5,73 | -3,54 % | CNY 5,91 | CNY 5,94 | CNY 5,65 | 58,41M |
| 2026-08-21 | CNY 5,94 | +0,17 % | CNY 5,89 | CNY 6,02 | CNY 5,78 | 49,70M |
| 2026-08-20 | CNY 5,93 | +0,85 % | CNY 5,92 | CNY 5,98 | CNY 5,87 | 42,95M |
| 2026-08-19 | CNY 5,88 | -6,67 % | CNY 6,13 | CNY 6,28 | CNY 5,86 | 89,45M |
| 2026-08-18 | CNY 6,30 | +2,11 % | CNY 6,15 | CNY 6,37 | CNY 6,11 | 107,60M |
| 2026-08-17 | CNY 6,17 | +1,65 % | CNY 6,08 | CNY 6,20 | CNY 6,01 | 48,23M |
| 2026-08-14 | CNY 6,07 | +1,00 % | CNY 6,04 | CNY 6,11 | CNY 5,98 | 48,67M |
| 2026-08-13 | CNY 6,01 | -4,15 % | CNY 6,28 | CNY 6,39 | CNY 6,00 | 83,01M |
| 2026-08-12 | CNY 6,27 | +1,62 % | CNY 6,14 | CNY 6,38 | CNY 6,11 | 82,86M |
| 2026-08-11 | CNY 6,17 | +1,65 % | CNY 6,03 | CNY 6,28 | CNY 5,98 | 83,78M |
| 2026-08-10 | CNY 6,07 | -0,98 % | CNY 6,13 | CNY 6,13 | CNY 5,93 | 69,45M |
| 2026-08-07 | CNY 6,13 | +1,66 % | CNY 6,03 | CNY 6,20 | CNY 5,96 | 97,84M |
| 2026-08-06 | CNY 6,03 | +0,67 % | CNY 5,91 | CNY 6,10 | CNY 5,83 | 76,25M |
| 2026-08-05 | CNY 5,99 | +0,17 % | CNY 5,96 | CNY 6,16 | CNY 5,94 | 114,67M |
| 2026-08-04 | CNY 5,98 | +3,10 % | CNY 5,84 | CNY 6,04 | CNY 5,83 | 82,47M |
| 2026-08-03 | CNY 5,80 | +2,47 % | CNY 5,60 | CNY 5,83 | CNY 5,57 | 73,74M |
| 2026-07-31 | CNY 5,66 | +4,43 % | CNY 5,60 | CNY 5,77 | CNY 5,59 | 108,57M |
| 2026-07-30 | CNY 5,42 | -2,87 % | CNY 5,52 | CNY 5,67 | CNY 5,33 | 81,23M |
| 2026-07-29 | CNY 5,58 | +1,09 % | CNY 5,50 | CNY 5,60 | CNY 5,35 | 83,03M |
| 2026-07-28 | CNY 5,52 | -5,15 % | CNY 5,71 | CNY 5,80 | CNY 5,48 | 82,74M |
| 2026-07-27 | CNY 5,82 | +3,56 % | CNY 5,62 | CNY 5,88 | CNY 5,59 | 74,33M |
| 2026-07-24 | CNY 5,62 | -3,44 % | CNY 5,73 | CNY 5,77 | CNY 5,57 | 56,12M |
| 2026-07-23 | CNY 5,82 | +1,22 % | CNY 5,71 | CNY 5,84 | CNY 5,70 | 74,58M |
| 2026-07-22 | CNY 5,75 | -1,37 % | CNY 5,77 | CNY 5,86 | CNY 5,49 | 141,96M |
| 2026-07-21 | CNY 5,83 | +1,92 % | CNY 5,72 | CNY 5,92 | CNY 5,48 | 136,31M |
| 2026-07-20 | CNY 5,72 | -7,44 % | CNY 6,18 | CNY 6,24 | CNY 5,60 | 141,22M |
| 2026-07-17 | CNY 6,18 | +0,82 % | CNY 6,08 | CNY 6,32 | CNY 5,98 | 140,60M |
| 2026-07-16 | CNY 6,13 | -6,41 % | CNY 6,46 | CNY 6,54 | CNY 6,09 | 120,93M |
| 2026-07-15 | CNY 6,55 | -5,76 % | CNY 6,74 | CNY 6,83 | CNY 6,51 | 135,20M |
| 2026-07-14 | CNY 6,95 | +3,12 % | CNY 6,74 | CNY 6,96 | CNY 6,61 | 129,97M |
| 2026-07-13 | CNY 6,74 | -4,80 % | CNY 6,87 | CNY 7,08 | CNY 6,70 | 143,97M |
| 2026-07-10 | CNY 7,08 | -1,80 % | CNY 7,30 | CNY 7,76 | CNY 7,08 | 220,63M |
| 2026-07-09 | CNY 7,21 | -0,55 % | CNY 7,33 | CNY 7,65 | CNY 6,96 | 146,84M |
| 2026-07-08 | CNY 7,25 | -6,45 % | CNY 7,76 | CNY 7,88 | CNY 7,20 | 138,86M |
| 2026-07-07 | CNY 7,75 | -1,52 % | CNY 7,78 | CNY 8,02 | CNY 7,62 | 129,26M |
| 2026-07-06 | CNY 7,87 | -6,53 % | CNY 8,55 | CNY 8,63 | CNY 7,83 | 167,37M |
| 2026-07-03 | CNY 8,42 | -7,47 % | CNY 8,92 | CNY 9,05 | CNY 8,38 | 210,15M |
| 2026-07-02 | CNY 9,10 | -6,86 % | CNY 9,15 | CNY 9,50 | CNY 8,83 | 235,65M |
| 2026-07-01 | CNY 9,77 | -4,50 % | CNY 10,08 | CNY 10,17 | CNY 9,46 | 301,49M |
| 2026-06-30 | CNY 10,23 | +4,18 % | CNY 9,82 | CNY 10,58 | CNY 9,36 | 434,24M |
| 2026-06-29 | CNY 9,82 | +9,97 % | CNY 9,68 | CNY 9,82 | CNY 9,55 | 83,08M |
| 2026-06-26 | CNY 8,93 | +6,95 % | CNY 8,37 | CNY 9,19 | CNY 8,31 | 372,48M |
| 2026-06-25 | CNY 8,35 | +9,58 % | CNY 7,85 | CNY 8,36 | CNY 7,75 | 272,79M |
| 2026-06-24 | CNY 7,62 | -2,68 % | CNY 7,60 | CNY 7,88 | CNY 7,43 | 176,25M |
| 2026-06-23 | CNY 7,83 | -6,45 % | CNY 8,16 | CNY 8,32 | CNY 7,77 | 233,14M |
| 2026-06-22 | CNY 8,37 | +4,10 % | CNY 8,28 | CNY 8,58 | CNY 8,02 | 313,92M |
| 2026-06-18 | CNY 8,04 | -7,27 % | CNY 8,59 | CNY 8,59 | CNY 7,80 | 426,55M |
| 2026-06-17 | CNY 8,67 | +10,03 % | CNY 8,67 | CNY 8,67 | CNY 8,67 | 65,03M |
| 2026-06-16 | CNY 7,88 | +10,06 % | CNY 7,27 | CNY 7,88 | CNY 7,19 | 157,43M |
| 2026-06-15 | CNY 7,16 | +9,98 % | CNY 6,55 | CNY 7,16 | CNY 6,53 | 190,00M |
| 2026-06-12 | CNY 6,51 | -1,81 % | CNY 6,71 | CNY 6,87 | CNY 6,33 | 132,85M |
| 2026-06-11 | CNY 6,63 | +0,45 % | CNY 6,46 | CNY 6,80 | CNY 6,36 | 112,25M |
| 2026-06-10 | CNY 6,60 | -8,21 % | CNY 7,08 | CNY 7,22 | CNY 6,52 | 179,02M |
| 2026-06-09 | CNY 7,19 | +6,05 % | CNY 6,89 | CNY 7,22 | CNY 6,51 | 178,15M |
| 2026-06-08 | CNY 6,78 | -3,56 % | CNY 6,93 | CNY 7,25 | CNY 6,74 | 212,18M |
| 2026-06-05 | CNY 7,03 | +7,16 % | CNY 6,49 | CNY 7,22 | CNY 6,49 | 231,63M |
| 2026-06-04 | CNY 6,56 | +5,98 % | CNY 6,10 | CNY 6,78 | CNY 6,01 | 162,49M |
| 2026-06-03 | CNY 6,19 | -4,77 % | CNY 6,48 | CNY 6,62 | CNY 6,15 | 98,94M |
| 2026-06-02 | CNY 6,50 | -3,85 % | CNY 6,70 | CNY 6,75 | CNY 6,39 | 84,26M |
| 2026-06-01 | CNY 6,76 | +1,05 % | CNY 6,58 | CNY 6,93 | CNY 6,57 | 126,44M |
| 2026-05-29 | CNY 6,69 | -3,74 % | CNY 7,06 | CNY 7,18 | CNY 6,52 | 141,85M |
| 2026-05-28 | CNY 6,95 | -0,57 % | CNY 6,95 | CNY 7,16 | CNY 6,85 | 114,10M |
| 2026-05-27 | CNY 6,99 | -1,55 % | CNY 7,02 | CNY 7,34 | CNY 6,95 | 145,66M |
| 2026-05-26 | CNY 7,10 | -0,28 % | CNY 7,06 | CNY 7,33 | CNY 7,04 | 130,66M |