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 5,94 | +1,89 % | CNY 5,85 | CNY 5,95 | CNY 5,84 | 25,62M |
| 2026-09-29 | CNY 5,83 | +1,22 % | CNY 5,76 | CNY 5,85 | CNY 5,74 | 20,34M |
| 2026-09-28 | CNY 5,76 | -0,69 % | CNY 5,81 | CNY 5,81 | CNY 5,73 | 16,51M |
| 2026-09-24 | CNY 5,80 | -1,02 % | CNY 5,85 | CNY 5,86 | CNY 5,78 | 18,95M |
| 2026-09-23 | CNY 5,86 | 0,00 % | CNY 5,86 | CNY 5,91 | CNY 5,84 | 17,83M |
| 2026-09-22 | CNY 5,86 | -0,34 % | CNY 5,87 | CNY 5,90 | CNY 5,85 | 13,97M |
| 2026-09-21 | CNY 5,88 | +0,68 % | CNY 5,84 | CNY 5,90 | CNY 5,81 | 17,54M |
| 2026-09-18 | CNY 5,84 | +0,52 % | CNY 5,81 | CNY 5,86 | CNY 5,80 | 20,40M |
| 2026-09-17 | CNY 5,81 | +0,17 % | CNY 5,79 | CNY 5,85 | CNY 5,76 | 20,32M |
| 2026-09-16 | CNY 5,80 | -0,68 % | CNY 5,83 | CNY 5,85 | CNY 5,75 | 26,74M |
| 2026-09-15 | CNY 5,84 | -1,35 % | CNY 5,91 | CNY 5,92 | CNY 5,83 | 23,49M |
| 2026-09-14 | CNY 5,92 | -0,34 % | CNY 5,93 | CNY 5,98 | CNY 5,90 | 17,90M |
| 2026-09-11 | CNY 5,94 | -1,33 % | CNY 6,00 | CNY 6,01 | CNY 5,92 | 27,42M |
| 2026-09-10 | CNY 6,02 | 0,00 % | CNY 6,02 | CNY 6,03 | CNY 5,98 | 20,93M |
| 2026-09-09 | CNY 6,02 | +0,33 % | CNY 6,01 | CNY 6,03 | CNY 5,96 | 26,97M |
| 2026-09-08 | CNY 6,00 | +0,84 % | CNY 5,95 | CNY 6,00 | CNY 5,94 | 25,26M |
| 2026-09-07 | CNY 5,95 | -0,34 % | CNY 5,97 | CNY 5,99 | CNY 5,93 | 25,72M |
| 2026-09-04 | CNY 5,97 | +0,67 % | CNY 5,94 | CNY 6,00 | CNY 5,93 | 26,26M |
| 2026-09-03 | CNY 5,93 | +0,68 % | CNY 5,90 | CNY 5,97 | CNY 5,89 | 18,99M |
| 2026-09-02 | CNY 5,89 | -1,67 % | CNY 5,97 | CNY 5,99 | CNY 5,88 | 25,31M |
| 2026-09-01 | CNY 5,99 | +1,01 % | CNY 5,93 | CNY 6,00 | CNY 5,92 | 23,50M |
| 2026-08-31 | CNY 5,93 | -0,84 % | CNY 5,99 | CNY 6,00 | CNY 5,92 | 25,02M |
| 2026-08-28 | CNY 5,98 | +0,50 % | CNY 5,94 | CNY 5,99 | CNY 5,91 | 21,72M |
| 2026-08-27 | CNY 5,95 | -1,16 % | CNY 6,03 | CNY 6,03 | CNY 5,93 | 27,24M |
| 2026-08-26 | CNY 6,02 | +1,18 % | CNY 5,94 | CNY 6,03 | CNY 5,93 | 29,30M |
| 2026-08-25 | CNY 5,95 | +1,36 % | CNY 5,87 | CNY 5,96 | CNY 5,87 | 28,06M |
| 2026-08-24 | CNY 5,87 | +0,17 % | CNY 5,86 | CNY 5,90 | CNY 5,83 | 23,54M |
| 2026-08-21 | CNY 5,86 | -1,18 % | CNY 5,89 | CNY 5,92 | CNY 5,84 | 20,57M |
| 2026-08-20 | CNY 5,93 | +1,72 % | CNY 5,82 | CNY 5,93 | CNY 5,82 | 32,29M |
| 2026-08-19 | CNY 5,83 | -0,68 % | CNY 5,87 | CNY 5,91 | CNY 5,81 | 29,82M |
| 2026-08-18 | CNY 5,87 | -0,68 % | CNY 5,91 | CNY 5,91 | CNY 5,86 | 20,32M |
| 2026-08-17 | CNY 5,91 | -0,34 % | CNY 5,94 | CNY 5,94 | CNY 5,87 | 24,73M |
| 2026-08-14 | CNY 5,93 | -0,67 % | CNY 5,97 | CNY 5,97 | CNY 5,92 | 20,12M |
| 2026-08-13 | CNY 5,97 | -1,16 % | CNY 6,04 | CNY 6,06 | CNY 5,97 | 25,88M |
| 2026-08-12 | CNY 6,04 | 0,00 % | CNY 6,03 | CNY 6,06 | CNY 6,01 | 21,85M |
| 2026-08-11 | CNY 6,04 | -0,66 % | CNY 6,08 | CNY 6,09 | CNY 6,03 | 23,08M |
| 2026-08-10 | CNY 6,08 | +0,33 % | CNY 6,05 | CNY 6,12 | CNY 6,03 | 30,89M |
| 2026-08-07 | CNY 6,06 | -0,98 % | CNY 6,13 | CNY 6,13 | CNY 6,03 | 34,17M |
| 2026-08-06 | CNY 6,12 | -0,33 % | CNY 6,15 | CNY 6,16 | CNY 6,07 | 37,88M |
| 2026-08-05 | CNY 6,14 | -0,97 % | CNY 6,22 | CNY 6,23 | CNY 6,11 | 41,38M |
| 2026-08-04 | CNY 6,20 | -2,36 % | CNY 6,34 | CNY 6,36 | CNY 6,20 | 50,59M |
| 2026-08-03 | CNY 6,35 | +0,32 % | CNY 6,33 | CNY 6,39 | CNY 6,32 | 34,61M |
| 2026-07-31 | CNY 6,33 | -0,16 % | CNY 6,29 | CNY 6,34 | CNY 6,24 | 44,70M |
| 2026-07-30 | CNY 6,34 | +1,77 % | CNY 6,23 | CNY 6,36 | CNY 6,22 | 50,00M |
| 2026-07-29 | CNY 6,23 | +1,80 % | CNY 6,15 | CNY 6,26 | CNY 6,12 | 48,84M |
| 2026-07-28 | CNY 6,12 | 0,00 % | CNY 6,11 | CNY 6,14 | CNY 6,07 | 26,04M |
| 2026-07-27 | CNY 6,12 | +0,33 % | CNY 6,14 | CNY 6,18 | CNY 6,09 | 31,90M |
| 2026-07-24 | CNY 6,10 | -1,93 % | CNY 6,18 | CNY 6,24 | CNY 6,10 | 35,24M |
| 2026-07-23 | CNY 6,22 | -0,96 % | CNY 6,18 | CNY 6,23 | CNY 6,15 | 31,19M |
| 2026-07-22 | CNY 6,28 | +0,96 % | CNY 6,22 | CNY 6,29 | CNY 6,11 | 53,75M |
| 2026-07-21 | CNY 6,22 | -0,32 % | CNY 6,25 | CNY 6,40 | CNY 6,16 | 87,77M |
| 2026-07-20 | CNY 6,24 | +2,80 % | CNY 6,09 | CNY 6,25 | CNY 6,08 | 67,82M |
| 2026-07-17 | CNY 6,07 | -0,33 % | CNY 6,08 | CNY 6,18 | CNY 6,04 | 52,69M |
| 2026-07-16 | CNY 6,09 | 0,00 % | CNY 6,07 | CNY 6,13 | CNY 6,04 | 32,58M |
| 2026-07-15 | CNY 6,09 | +2,01 % | CNY 5,95 | CNY 6,10 | CNY 5,93 | 52,81M |
| 2026-07-14 | CNY 5,97 | +1,02 % | CNY 5,89 | CNY 5,97 | CNY 5,86 | 31,79M |
| 2026-07-13 | CNY 5,91 | -0,51 % | CNY 5,92 | CNY 5,95 | CNY 5,88 | 28,05M |
| 2026-07-10 | CNY 5,94 | +1,54 % | CNY 5,82 | CNY 5,96 | CNY 5,77 | 46,68M |
| 2026-07-09 | CNY 5,85 | -1,02 % | CNY 5,90 | CNY 5,91 | CNY 5,78 | 33,44M |
| 2026-07-08 | CNY 5,91 | +1,03 % | CNY 5,85 | CNY 5,93 | CNY 5,80 | 30,47M |
| 2026-07-07 | CNY 5,85 | -1,85 % | CNY 5,96 | CNY 5,96 | CNY 5,83 | 28,43M |
| 2026-07-06 | CNY 5,96 | +0,51 % | CNY 5,90 | CNY 5,97 | CNY 5,87 | 30,16M |
| 2026-07-03 | CNY 5,93 | +1,02 % | CNY 5,87 | CNY 5,94 | CNY 5,84 | 37,55M |
| 2026-07-02 | CNY 5,87 | +0,51 % | CNY 5,83 | CNY 5,93 | CNY 5,82 | 36,24M |
| 2026-07-01 | CNY 5,84 | +2,28 % | CNY 5,69 | CNY 5,87 | CNY 5,67 | 49,31M |
| 2026-06-30 | CNY 5,71 | -2,06 % | CNY 5,80 | CNY 5,81 | CNY 5,68 | 39,57M |
| 2026-06-29 | CNY 5,83 | +0,87 % | CNY 5,74 | CNY 5,88 | CNY 5,60 | 53,68M |
| 2026-06-26 | CNY 5,78 | -2,03 % | CNY 5,88 | CNY 5,92 | CNY 5,77 | 36,99M |
| 2026-06-25 | CNY 5,90 | -0,84 % | CNY 5,93 | CNY 5,94 | CNY 5,83 | 43,11M |
| 2026-06-24 | CNY 5,95 | -1,98 % | CNY 6,05 | CNY 6,09 | CNY 5,95 | 46,51M |
| 2026-06-23 | CNY 6,07 | -1,14 % | CNY 6,12 | CNY 6,24 | CNY 6,06 | 53,22M |
| 2026-06-22 | CNY 6,14 | +0,49 % | CNY 6,07 | CNY 6,15 | CNY 5,94 | 67,66M |
| 2026-06-18 | CNY 6,11 | -4,38 % | CNY 6,30 | CNY 6,30 | CNY 6,10 | 79,31M |
| 2026-06-17 | CNY 6,39 | +3,57 % | CNY 6,16 | CNY 6,53 | CNY 6,05 | 124,54M |
| 2026-06-16 | CNY 6,17 | -2,37 % | CNY 6,30 | CNY 6,32 | CNY 6,16 | 56,78M |
| 2026-06-15 | CNY 6,32 | +0,16 % | CNY 6,34 | CNY 6,42 | CNY 6,25 | 62,50M |
| 2026-06-12 | CNY 6,31 | +0,48 % | CNY 6,28 | CNY 6,43 | CNY 6,27 | 98,83M |
| 2026-06-11 | CNY 6,28 | +1,29 % | CNY 6,16 | CNY 6,29 | CNY 6,13 | 41,32M |
| 2026-06-10 | CNY 6,20 | +0,81 % | CNY 6,13 | CNY 6,22 | CNY 6,11 | 39,43M |
| 2026-06-09 | CNY 6,15 | +0,49 % | CNY 6,13 | CNY 6,17 | CNY 6,06 | 35,32M |
| 2026-06-08 | CNY 6,12 | -2,55 % | CNY 6,21 | CNY 6,25 | CNY 6,09 | 45,57M |
| 2026-06-05 | CNY 6,28 | 0,00 % | CNY 6,25 | CNY 6,39 | CNY 6,25 | 47,39M |
| 2026-06-04 | CNY 6,28 | -1,26 % | CNY 6,37 | CNY 6,40 | CNY 6,22 | 39,61M |
| 2026-06-03 | CNY 6,36 | -1,09 % | CNY 6,40 | CNY 6,41 | CNY 6,31 | 43,22M |
| 2026-06-02 | CNY 6,43 | -1,38 % | CNY 6,50 | CNY 6,52 | CNY 6,39 | 52,18M |
| 2026-06-01 | CNY 6,52 | +1,09 % | CNY 6,42 | CNY 6,53 | CNY 6,37 | 61,14M |
| 2026-05-29 | CNY 6,45 | +2,87 % | CNY 6,31 | CNY 6,49 | CNY 6,27 | 111,00M |
| 2026-05-28 | CNY 6,27 | -0,16 % | CNY 6,25 | CNY 6,40 | CNY 6,24 | 62,54M |
| 2026-05-27 | CNY 6,28 | -0,32 % | CNY 6,26 | CNY 6,29 | CNY 6,17 | 50,23M |
| 2026-05-26 | CNY 6,30 | +0,32 % | CNY 6,26 | CNY 6,30 | CNY 6,20 | 61,43M |