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