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