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 5,31 | +1,14 % | CNY 5,25 | CNY 5,33 | CNY 5,24 | 103,80M |
| 2026-09-29 | CNY 5,25 | -1,32 % | CNY 5,29 | CNY 5,35 | CNY 5,24 | 117,26M |
| 2026-09-28 | CNY 5,32 | -0,75 % | CNY 5,36 | CNY 5,36 | CNY 5,27 | 124,12M |
| 2026-09-24 | CNY 5,36 | -0,92 % | CNY 5,39 | CNY 5,42 | CNY 5,35 | 110,67M |
| 2026-09-23 | CNY 5,41 | -2,87 % | CNY 5,56 | CNY 5,56 | CNY 5,40 | 206,23M |
| 2026-09-22 | CNY 5,57 | -0,36 % | CNY 5,59 | CNY 5,62 | CNY 5,55 | 159,89M |
| 2026-09-21 | CNY 5,59 | +0,18 % | CNY 5,58 | CNY 5,62 | CNY 5,55 | 129,74M |
| 2026-09-18 | CNY 5,58 | +1,45 % | CNY 5,51 | CNY 5,65 | CNY 5,50 | 203,45M |
| 2026-09-17 | CNY 5,50 | -1,61 % | CNY 5,55 | CNY 5,58 | CNY 5,46 | 176,77M |
| 2026-09-16 | CNY 5,59 | +0,54 % | CNY 5,55 | CNY 5,63 | CNY 5,48 | 195,66M |
| 2026-09-15 | CNY 5,56 | -2,11 % | CNY 5,65 | CNY 5,72 | CNY 5,54 | 204,39M |
| 2026-09-14 | CNY 5,68 | -1,73 % | CNY 5,70 | CNY 5,88 | CNY 5,67 | 223,75M |
| 2026-09-11 | CNY 5,78 | -3,99 % | CNY 5,94 | CNY 6,03 | CNY 5,78 | 329,49M |
| 2026-09-10 | CNY 6,02 | +3,26 % | CNY 5,75 | CNY 6,10 | CNY 5,67 | 473,52M |
| 2026-09-09 | CNY 5,83 | +3,55 % | CNY 5,61 | CNY 5,89 | CNY 5,56 | 343,88M |
| 2026-09-08 | CNY 5,63 | +0,54 % | CNY 5,58 | CNY 5,63 | CNY 5,56 | 155,53M |
| 2026-09-07 | CNY 5,60 | +0,36 % | CNY 5,60 | CNY 5,60 | CNY 5,52 | 129,31M |
| 2026-09-04 | CNY 5,58 | -0,36 % | CNY 5,61 | CNY 5,68 | CNY 5,56 | 169,44M |
| 2026-09-03 | CNY 5,60 | -1,23 % | CNY 5,67 | CNY 5,70 | CNY 5,58 | 151,14M |
| 2026-09-02 | CNY 5,67 | -3,24 % | CNY 5,82 | CNY 5,83 | CNY 5,66 | 213,86M |
| 2026-09-01 | CNY 5,86 | +0,17 % | CNY 5,85 | CNY 5,94 | CNY 5,83 | 181,30M |
| 2026-08-31 | CNY 5,85 | -0,68 % | CNY 5,81 | CNY 5,88 | CNY 5,75 | 179,29M |
| 2026-08-28 | CNY 5,89 | -1,01 % | CNY 5,90 | CNY 5,95 | CNY 5,88 | 152,36M |
| 2026-08-27 | CNY 5,95 | +0,17 % | CNY 5,88 | CNY 5,95 | CNY 5,80 | 245,85M |
| 2026-08-26 | CNY 5,94 | +0,68 % | CNY 5,80 | CNY 5,96 | CNY 5,76 | 225,91M |
| 2026-08-25 | CNY 5,90 | +0,17 % | CNY 5,85 | CNY 5,92 | CNY 5,77 | 155,56M |
| 2026-08-24 | CNY 5,89 | -0,34 % | CNY 5,97 | CNY 6,03 | CNY 5,85 | 173,32M |
| 2026-08-21 | CNY 5,91 | -2,31 % | CNY 6,00 | CNY 6,00 | CNY 5,82 | 213,12M |
| 2026-08-20 | CNY 6,05 | +0,33 % | CNY 6,00 | CNY 6,11 | CNY 5,92 | 254,65M |
| 2026-08-19 | CNY 6,03 | -2,11 % | CNY 6,10 | CNY 6,28 | CNY 6,00 | 338,81M |
| 2026-08-18 | CNY 6,16 | -4,20 % | CNY 6,37 | CNY 6,40 | CNY 6,15 | 471,35M |
| 2026-08-17 | CNY 6,43 | -0,77 % | CNY 6,35 | CNY 6,49 | CNY 6,32 | 451,67M |
| 2026-08-14 | CNY 6,48 | -6,36 % | CNY 6,93 | CNY 6,97 | CNY 6,34 | 877,97M |
| 2026-08-13 | CNY 6,92 | +10,02 % | CNY 6,25 | CNY 6,92 | CNY 6,22 | 897,90M |
| 2026-08-12 | CNY 6,29 | +0,32 % | CNY 6,23 | CNY 6,50 | CNY 6,18 | 403,49M |
| 2026-08-11 | CNY 6,27 | -1,10 % | CNY 6,26 | CNY 6,48 | CNY 6,20 | 323,09M |
| 2026-08-10 | CNY 6,34 | -0,78 % | CNY 6,36 | CNY 6,45 | CNY 6,14 | 373,82M |
| 2026-08-07 | CNY 6,39 | +2,24 % | CNY 6,20 | CNY 6,42 | CNY 6,11 | 404,08M |
| 2026-08-06 | CNY 6,25 | -2,80 % | CNY 6,34 | CNY 6,37 | CNY 6,17 | 371,68M |
| 2026-08-05 | CNY 6,43 | +1,58 % | CNY 6,33 | CNY 6,45 | CNY 6,20 | 523,90M |
| 2026-08-04 | CNY 6,33 | +2,43 % | CNY 6,20 | CNY 6,46 | CNY 6,18 | 491,06M |
| 2026-08-03 | CNY 6,18 | +4,57 % | CNY 5,93 | CNY 6,20 | CNY 5,89 | 453,69M |
| 2026-07-31 | CNY 5,91 | +1,55 % | CNY 5,76 | CNY 6,02 | CNY 5,72 | 343,22M |
| 2026-07-30 | CNY 5,82 | -5,67 % | CNY 6,10 | CNY 6,21 | CNY 5,80 | 451,71M |
| 2026-07-29 | CNY 6,17 | +3,87 % | CNY 5,88 | CNY 6,26 | CNY 5,83 | 529,22M |
| 2026-07-28 | CNY 5,94 | -4,50 % | CNY 6,11 | CNY 6,21 | CNY 5,93 | 433,45M |
| 2026-07-27 | CNY 6,22 | -1,11 % | CNY 6,03 | CNY 6,49 | CNY 6,02 | 553,12M |
| 2026-07-24 | CNY 6,29 | -10,01 % | CNY 6,74 | CNY 6,84 | CNY 6,29 | 623,93M |
| 2026-07-23 | CNY 6,99 | +0,58 % | CNY 6,80 | CNY 7,50 | CNY 6,63 | 983,13M |
| 2026-07-22 | CNY 6,95 | +4,98 % | CNY 6,35 | CNY 7,07 | CNY 6,32 | 882,08M |
| 2026-07-21 | CNY 6,62 | +3,76 % | CNY 6,32 | CNY 6,81 | CNY 6,00 | 1,01B |
| 2026-07-20 | CNY 6,38 | +10,00 % | CNY 5,68 | CNY 6,38 | CNY 5,45 | 855,88M |
| 2026-07-17 | CNY 5,80 | +1,93 % | CNY 5,69 | CNY 5,98 | CNY 5,59 | 654,54M |
| 2026-07-16 | CNY 5,69 | -1,56 % | CNY 5,70 | CNY 5,88 | CNY 5,55 | 430,96M |
| 2026-07-15 | CNY 5,78 | -1,70 % | CNY 5,83 | CNY 6,02 | CNY 5,70 | 398,69M |
| 2026-07-14 | CNY 5,88 | -1,67 % | CNY 5,80 | CNY 5,97 | CNY 5,62 | 496,39M |
| 2026-07-13 | CNY 5,98 | -9,94 % | CNY 6,40 | CNY 6,47 | CNY 5,98 | 577,24M |
| 2026-07-10 | CNY 6,64 | +1,07 % | CNY 6,48 | CNY 6,84 | CNY 6,30 | 653,58M |
| 2026-07-09 | CNY 6,57 | -5,47 % | CNY 6,82 | CNY 7,07 | CNY 6,42 | 616,40M |
| 2026-07-08 | CNY 6,95 | -0,71 % | CNY 6,90 | CNY 7,18 | CNY 6,78 | 427,50M |
| 2026-07-07 | CNY 7,00 | -5,28 % | CNY 7,22 | CNY 7,55 | CNY 6,90 | 594,31M |
| 2026-07-06 | CNY 7,39 | -3,65 % | CNY 7,60 | CNY 7,94 | CNY 7,36 | 601,31M |
| 2026-07-03 | CNY 7,67 | +4,64 % | CNY 7,30 | CNY 7,70 | CNY 7,18 | 647,83M |
| 2026-07-02 | CNY 7,33 | -5,91 % | CNY 8,00 | CNY 8,20 | CNY 7,30 | 861,06M |
| 2026-07-01 | CNY 7,79 | +10,03 % | CNY 7,01 | CNY 7,79 | CNY 6,90 | 704,85M |
| 2026-06-30 | CNY 7,08 | +0,57 % | CNY 6,97 | CNY 7,26 | CNY 6,55 | 692,24M |
| 2026-06-29 | CNY 7,04 | -3,83 % | CNY 7,10 | CNY 7,35 | CNY 6,92 | 519,19M |
| 2026-06-26 | CNY 7,32 | -2,01 % | CNY 7,36 | CNY 7,87 | CNY 7,17 | 697,81M |
| 2026-06-25 | CNY 7,47 | -4,48 % | CNY 7,70 | CNY 8,10 | CNY 7,46 | 746,04M |
| 2026-06-24 | CNY 7,82 | -6,24 % | CNY 8,18 | CNY 8,25 | CNY 7,81 | 675,72M |
| 2026-06-23 | CNY 8,34 | -0,36 % | CNY 8,22 | CNY 8,51 | CNY 7,86 | 862,81M |
| 2026-06-22 | CNY 8,37 | +1,82 % | CNY 7,91 | CNY 8,88 | CNY 7,58 | 986,00M |
| 2026-06-18 | CNY 8,22 | -9,97 % | CNY 8,94 | CNY 9,30 | CNY 8,22 | 1,01B |
| 2026-06-17 | CNY 9,13 | +4,94 % | CNY 8,85 | CNY 9,37 | CNY 8,47 | 970,89M |
| 2026-06-16 | CNY 8,70 | -0,34 % | CNY 8,71 | CNY 8,90 | CNY 8,48 | 676,49M |
| 2026-06-15 | CNY 8,73 | +7,91 % | CNY 8,18 | CNY 8,77 | CNY 8,00 | 651,31M |
| 2026-06-12 | CNY 8,09 | +1,25 % | CNY 7,91 | CNY 8,20 | CNY 7,80 | 524,27M |
| 2026-06-11 | CNY 7,99 | +2,96 % | CNY 7,68 | CNY 8,15 | CNY 7,68 | 632,79M |
| 2026-06-10 | CNY 7,76 | +0,65 % | CNY 7,50 | CNY 8,15 | CNY 7,42 | 741,97M |
| 2026-06-09 | CNY 7,71 | +6,05 % | CNY 7,20 | CNY 7,78 | CNY 6,91 | 745,25M |
| 2026-06-08 | CNY 7,27 | -8,32 % | CNY 7,65 | CNY 8,10 | CNY 7,16 | 627,87M |
| 2026-06-05 | CNY 7,93 | -9,99 % | CNY 8,72 | CNY 9,00 | CNY 7,93 | 800,57M |
| 2026-06-04 | CNY 8,81 | -3,19 % | CNY 8,90 | CNY 9,40 | CNY 8,71 | 762,76M |
| 2026-06-03 | CNY 9,10 | -0,87 % | CNY 8,32 | CNY 9,92 | CNY 8,32 | 1,22B |
| 2026-06-02 | CNY 9,18 | +9,68 % | CNY 8,10 | CNY 9,19 | CNY 7,93 | 1,01B |
| 2026-06-01 | CNY 8,37 | -3,01 % | CNY 8,63 | CNY 8,70 | CNY 7,77 | 949,03M |
| 2026-05-29 | CNY 8,63 | +7,88 % | CNY 7,88 | CNY 8,79 | CNY 7,75 | 1,12B |
| 2026-05-28 | CNY 8,00 | +3,76 % | CNY 7,73 | CNY 8,22 | CNY 7,50 | 1,07B |
| 2026-05-27 | CNY 7,71 | +7,68 % | CNY 7,00 | CNY 7,80 | CNY 7,00 | 959,79M |
| 2026-05-26 | CNY 7,16 | -3,24 % | CNY 7,39 | CNY 7,64 | CNY 7,10 | 815,01M |