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