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 6,03 | -2,58 % | CNY 6,15 | CNY 6,23 | CNY 6,02 | 6,24M |
| 2026-09-29 | CNY 6,19 | +2,48 % | CNY 5,95 | CNY 6,22 | CNY 5,94 | 7,50M |
| 2026-09-28 | CNY 6,04 | -1,47 % | CNY 6,13 | CNY 6,17 | CNY 5,95 | 8,00M |
| 2026-09-24 | CNY 6,13 | -1,45 % | CNY 6,26 | CNY 6,26 | CNY 6,11 | 5,64M |
| 2026-09-23 | CNY 6,22 | -1,11 % | CNY 6,29 | CNY 6,34 | CNY 6,22 | 5,49M |
| 2026-09-22 | CNY 6,29 | -1,56 % | CNY 6,44 | CNY 6,47 | CNY 6,27 | 9,24M |
| 2026-09-21 | CNY 6,39 | +3,23 % | CNY 6,25 | CNY 6,69 | CNY 6,23 | 16,62M |
| 2026-09-18 | CNY 6,19 | -0,64 % | CNY 6,23 | CNY 6,33 | CNY 6,16 | 11,72M |
| 2026-09-17 | CNY 6,23 | +2,81 % | CNY 6,00 | CNY 6,30 | CNY 5,99 | 14,39M |
| 2026-09-16 | CNY 6,06 | +2,02 % | CNY 5,98 | CNY 6,11 | CNY 5,91 | 7,30M |
| 2026-09-15 | CNY 5,94 | -3,10 % | CNY 6,10 | CNY 6,16 | CNY 5,92 | 9,13M |
| 2026-09-14 | CNY 6,13 | -0,65 % | CNY 6,20 | CNY 6,22 | CNY 6,07 | 5,83M |
| 2026-09-11 | CNY 6,17 | -2,83 % | CNY 6,29 | CNY 6,32 | CNY 6,05 | 10,89M |
| 2026-09-10 | CNY 6,35 | -0,16 % | CNY 6,37 | CNY 6,38 | CNY 6,26 | 5,64M |
| 2026-09-09 | CNY 6,36 | -2,60 % | CNY 6,47 | CNY 6,52 | CNY 6,32 | 8,57M |
| 2026-09-08 | CNY 6,53 | +1,87 % | CNY 6,41 | CNY 6,70 | CNY 6,40 | 20,46M |
| 2026-09-07 | CNY 6,41 | -0,16 % | CNY 6,50 | CNY 6,51 | CNY 6,37 | 8,37M |
| 2026-09-04 | CNY 6,42 | -0,93 % | CNY 6,54 | CNY 6,68 | CNY 6,35 | 11,21M |
| 2026-09-03 | CNY 6,48 | -1,07 % | CNY 6,58 | CNY 6,71 | CNY 6,46 | 8,20M |
| 2026-09-02 | CNY 6,55 | -1,21 % | CNY 6,56 | CNY 6,62 | CNY 6,44 | 9,77M |
| 2026-09-01 | CNY 6,63 | -1,78 % | CNY 6,78 | CNY 6,88 | CNY 6,62 | 11,21M |
| 2026-08-31 | CNY 6,75 | +0,30 % | CNY 6,66 | CNY 6,78 | CNY 6,60 | 7,85M |
| 2026-08-28 | CNY 6,73 | +2,59 % | CNY 6,56 | CNY 6,89 | CNY 6,56 | 13,74M |
| 2026-08-27 | CNY 6,56 | -0,30 % | CNY 6,54 | CNY 6,66 | CNY 6,48 | 14,32M |
| 2026-08-26 | CNY 6,58 | -1,20 % | CNY 6,65 | CNY 6,76 | CNY 6,51 | 14,69M |
| 2026-08-25 | CNY 6,66 | +0,60 % | CNY 6,64 | CNY 6,75 | CNY 6,47 | 10,26M |
| 2026-08-24 | CNY 6,62 | -1,63 % | CNY 6,71 | CNY 6,86 | CNY 6,51 | 10,12M |
| 2026-08-21 | CNY 6,73 | +3,06 % | CNY 6,50 | CNY 6,75 | CNY 6,39 | 11,55M |
| 2026-08-20 | CNY 6,53 | +2,35 % | CNY 6,40 | CNY 6,68 | CNY 6,35 | 10,24M |
| 2026-08-19 | CNY 6,38 | -5,48 % | CNY 6,70 | CNY 6,70 | CNY 6,33 | 10,75M |
| 2026-08-18 | CNY 6,75 | -0,30 % | CNY 6,75 | CNY 6,77 | CNY 6,61 | 9,50M |
| 2026-08-17 | CNY 6,77 | +0,45 % | CNY 6,74 | CNY 6,78 | CNY 6,64 | 8,12M |
| 2026-08-14 | CNY 6,74 | +0,30 % | CNY 6,72 | CNY 6,79 | CNY 6,60 | 9,84M |
| 2026-08-13 | CNY 6,72 | -2,89 % | CNY 6,92 | CNY 7,00 | CNY 6,71 | 10,82M |
| 2026-08-12 | CNY 6,92 | +2,82 % | CNY 6,73 | CNY 6,93 | CNY 6,63 | 11,71M |
| 2026-08-11 | CNY 6,73 | -2,46 % | CNY 6,87 | CNY 6,93 | CNY 6,71 | 13,64M |
| 2026-08-10 | CNY 6,90 | -0,86 % | CNY 6,95 | CNY 7,00 | CNY 6,83 | 10,78M |
| 2026-08-07 | CNY 6,96 | +1,75 % | CNY 6,83 | CNY 7,03 | CNY 6,65 | 19,84M |
| 2026-08-06 | CNY 6,84 | +2,24 % | CNY 6,70 | CNY 6,90 | CNY 6,52 | 32,19M |
| 2026-08-05 | CNY 6,69 | +10,03 % | CNY 6,15 | CNY 6,69 | CNY 6,10 | 25,95M |
| 2026-08-04 | CNY 6,08 | +1,50 % | CNY 6,00 | CNY 6,12 | CNY 5,94 | 16,54M |
| 2026-08-03 | CNY 5,99 | +1,70 % | CNY 5,87 | CNY 6,03 | CNY 5,83 | 13,81M |
| 2026-07-31 | CNY 5,89 | +3,51 % | CNY 5,86 | CNY 6,00 | CNY 5,82 | 15,71M |
| 2026-07-30 | CNY 5,69 | -1,39 % | CNY 5,75 | CNY 5,82 | CNY 5,62 | 15,19M |
| 2026-07-29 | CNY 5,77 | +2,30 % | CNY 5,60 | CNY 5,83 | CNY 5,50 | 14,27M |
| 2026-07-28 | CNY 5,64 | -1,40 % | CNY 5,61 | CNY 5,82 | CNY 5,59 | 11,81M |
| 2026-07-27 | CNY 5,72 | +3,44 % | CNY 5,49 | CNY 5,72 | CNY 5,49 | 14,86M |
| 2026-07-24 | CNY 5,53 | 0,00 % | CNY 5,48 | CNY 5,62 | CNY 5,34 | 15,50M |
| 2026-07-23 | CNY 5,53 | +3,95 % | CNY 5,33 | CNY 5,55 | CNY 5,28 | 14,48M |
| 2026-07-22 | CNY 5,32 | -3,10 % | CNY 5,45 | CNY 5,55 | CNY 5,21 | 17,69M |
| 2026-07-21 | CNY 5,49 | +2,81 % | CNY 5,40 | CNY 5,50 | CNY 4,83 | 21,55M |
| 2026-07-20 | CNY 5,34 | -7,13 % | CNY 5,85 | CNY 5,90 | CNY 5,25 | 18,67M |
| 2026-07-17 | CNY 5,75 | -6,50 % | CNY 6,24 | CNY 6,28 | CNY 5,68 | 16,75M |
| 2026-07-16 | CNY 6,15 | -3,61 % | CNY 6,38 | CNY 6,38 | CNY 6,12 | 15,63M |
| 2026-07-15 | CNY 6,38 | -3,19 % | CNY 6,56 | CNY 6,69 | CNY 6,30 | 16,86M |
| 2026-07-14 | CNY 6,59 | +1,07 % | CNY 6,53 | CNY 6,63 | CNY 6,30 | 18,42M |
| 2026-07-13 | CNY 6,52 | -8,30 % | CNY 7,03 | CNY 7,10 | CNY 6,41 | 19,68M |
| 2026-07-10 | CNY 7,11 | -2,47 % | CNY 7,31 | CNY 7,57 | CNY 7,11 | 22,25M |
| 2026-07-09 | CNY 7,29 | +0,41 % | CNY 7,38 | CNY 7,42 | CNY 6,80 | 29,36M |
| 2026-07-08 | CNY 7,26 | -7,98 % | CNY 7,80 | CNY 7,89 | CNY 7,24 | 27,65M |
| 2026-07-07 | CNY 7,89 | -5,51 % | CNY 8,42 | CNY 8,44 | CNY 7,85 | 29,28M |
| 2026-07-06 | CNY 8,35 | -3,58 % | CNY 8,63 | CNY 8,81 | CNY 8,12 | 37,38M |
| 2026-07-03 | CNY 8,66 | -2,59 % | CNY 8,95 | CNY 9,17 | CNY 8,60 | 39,62M |
| 2026-07-02 | CNY 8,89 | -3,89 % | CNY 8,96 | CNY 9,24 | CNY 8,83 | 47,72M |
| 2026-07-01 | CNY 9,25 | +2,21 % | CNY 9,07 | CNY 9,61 | CNY 8,91 | 75,08M |
| 2026-06-30 | CNY 9,05 | +9,96 % | CNY 8,02 | CNY 9,05 | CNY 8,02 | 55,22M |
| 2026-06-29 | CNY 8,23 | -8,96 % | CNY 8,90 | CNY 9,22 | CNY 8,14 | 75,16M |
| 2026-06-26 | CNY 9,04 | -0,66 % | CNY 8,90 | CNY 9,56 | CNY 8,72 | 92,59M |
| 2026-06-25 | CNY 9,10 | +10,04 % | CNY 8,56 | CNY 9,10 | CNY 8,56 | 103,50M |
| 2026-06-24 | CNY 8,27 | -8,31 % | CNY 8,80 | CNY 8,82 | CNY 8,12 | 81,76M |
| 2026-06-23 | CNY 9,02 | +10,00 % | CNY 8,00 | CNY 9,02 | CNY 7,78 | 74,42M |
| 2026-06-22 | CNY 8,20 | -0,24 % | CNY 8,24 | CNY 9,00 | CNY 7,91 | 85,59M |
| 2026-06-18 | CNY 8,22 | -3,18 % | CNY 8,43 | CNY 9,14 | CNY 7,90 | 91,84M |
| 2026-06-17 | CNY 8,49 | -3,63 % | CNY 8,22 | CNY 8,91 | CNY 8,22 | 90,23M |
| 2026-06-16 | CNY 8,81 | -0,56 % | CNY 9,75 | CNY 9,75 | CNY 8,40 | 117,57M |
| 2026-06-15 | CNY 8,86 | +10,06 % | CNY 8,86 | CNY 8,86 | CNY 8,86 | 1,71M |
| 2026-06-12 | CNY 8,05 | +9,97 % | CNY 8,05 | CNY 8,05 | CNY 8,05 | 5,43M |
| 2026-06-11 | CNY 7,32 | -2,01 % | CNY 7,49 | CNY 7,63 | CNY 7,13 | 25,44M |
| 2026-06-10 | CNY 7,47 | -2,73 % | CNY 7,68 | CNY 7,80 | CNY 7,36 | 34,88M |
| 2026-06-09 | CNY 7,68 | +10,03 % | CNY 7,11 | CNY 7,68 | CNY 7,00 | 29,69M |
| 2026-06-08 | CNY 6,98 | +1,16 % | CNY 6,70 | CNY 7,37 | CNY 6,67 | 23,77M |
| 2026-06-05 | CNY 6,90 | -0,29 % | CNY 6,92 | CNY 7,23 | CNY 6,76 | 15,67M |
| 2026-06-04 | CNY 6,92 | -2,95 % | CNY 7,06 | CNY 7,15 | CNY 6,86 | 14,33M |
| 2026-06-03 | CNY 7,13 | -0,83 % | CNY 7,18 | CNY 7,26 | CNY 7,01 | 20,05M |
| 2026-06-02 | CNY 7,19 | -4,89 % | CNY 7,52 | CNY 7,55 | CNY 6,96 | 27,19M |
| 2026-06-01 | CNY 7,56 | +2,86 % | CNY 7,35 | CNY 7,68 | CNY 7,25 | 29,44M |
| 2026-05-29 | CNY 7,35 | -0,41 % | CNY 7,49 | CNY 8,08 | CNY 7,28 | 39,65M |
| 2026-05-28 | CNY 7,38 | +0,82 % | CNY 7,27 | CNY 7,50 | CNY 7,25 | 36,67M |
| 2026-05-27 | CNY 7,32 | +10,08 % | CNY 6,60 | CNY 7,32 | CNY 6,53 | 23,94M |
| 2026-05-26 | CNY 6,65 | -2,92 % | CNY 6,85 | CNY 6,96 | CNY 6,18 | 18,29M |