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