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