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