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