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