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