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