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