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