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