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