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 5,71 | -0,17 % | CNY 5,72 | CNY 5,76 | CNY 5,67 | 809,80K |
| 2026-09-29 | CNY 5,72 | +0,35 % | CNY 5,70 | CNY 5,75 | CNY 5,65 | 515,10K |
| 2026-09-28 | CNY 5,70 | -1,04 % | CNY 5,72 | CNY 5,78 | CNY 5,68 | 794,60K |
| 2026-09-24 | CNY 5,76 | -1,54 % | CNY 5,89 | CNY 5,90 | CNY 5,74 |
| 614,10K |
| 2026-09-23 | CNY 5,85 | +0,52 % | CNY 5,80 | CNY 5,87 | CNY 5,80 | 715,30K |
| 2026-09-22 | CNY 5,82 | -0,68 % | CNY 5,84 | CNY 5,89 | CNY 5,80 | 660,40K |
| 2026-09-21 | CNY 5,86 | +1,56 % | CNY 5,79 | CNY 5,90 | CNY 5,78 | 1,01M |
| 2026-09-18 | CNY 5,77 | +1,05 % | CNY 5,71 | CNY 5,79 | CNY 5,70 | 566,57K |
| 2026-09-17 | CNY 5,71 | +0,88 % | CNY 5,66 | CNY 5,72 | CNY 5,66 | 578,67K |
| 2026-09-16 | CNY 5,66 | -0,70 % | CNY 5,65 | CNY 5,73 | CNY 5,64 | 656,90K |
| 2026-09-15 | CNY 5,70 | -1,21 % | CNY 5,76 | CNY 5,79 | CNY 5,68 | 827,60K |
| 2026-09-14 | CNY 5,77 | -2,04 % | CNY 5,82 | CNY 5,91 | CNY 5,76 | 1,35M |
| 2026-09-11 | CNY 5,89 | -0,84 % | CNY 6,00 | CNY 6,00 | CNY 5,86 | 676,90K |
| 2026-09-10 | CNY 5,94 | -0,83 % | CNY 5,83 | CNY 6,01 | CNY 5,83 | 682,50K |
| 2026-09-09 | CNY 5,99 | -1,16 % | CNY 6,06 | CNY 6,07 | CNY 5,97 | 679,90K |
| 2026-09-08 | CNY 6,06 | -0,66 % | CNY 6,06 | CNY 6,11 | CNY 6,03 | 1,03M |
| 2026-09-07 | CNY 6,10 | +2,35 % | CNY 6,36 | CNY 6,36 | CNY 6,03 | 1,84M |
| 2026-09-04 | CNY 5,96 | +1,02 % | CNY 5,91 | CNY 6,04 | CNY 5,90 | 748,10K |
| 2026-09-03 | CNY 5,90 | -2,16 % | CNY 6,06 | CNY 6,06 | CNY 5,90 | 946,80K |
| 2026-09-02 | CNY 6,03 | -0,82 % | CNY 6,05 | CNY 6,10 | CNY 6,01 | 1,05M |
| 2026-09-01 | CNY 6,08 | +2,18 % | CNY 5,98 | CNY 6,09 | CNY 5,95 | 1,77M |
| 2026-08-31 | CNY 5,95 | -1,00 % | CNY 5,99 | CNY 6,05 | CNY 5,92 | 773,61K |
| 2026-08-28 | CNY 6,01 | +0,84 % | CNY 5,96 | CNY 6,03 | CNY 5,95 | 554,20K |
| 2026-08-27 | CNY 5,96 | -1,32 % | CNY 6,02 | CNY 6,03 | CNY 5,91 | 878,20K |
| 2026-08-26 | CNY 6,04 | +0,67 % | CNY 6,08 | CNY 6,08 | CNY 5,99 | 835,00K |
| 2026-08-25 | CNY 6,00 | +3,99 % | CNY 5,77 | CNY 6,02 | CNY 5,77 | 1,03M |
| 2026-08-24 | CNY 5,77 | -1,70 % | CNY 5,86 | CNY 5,87 | CNY 5,76 | 693,60K |
| 2026-08-21 | CNY 5,87 | -0,34 % | CNY 5,85 | CNY 5,90 | CNY 5,73 | 839,50K |
| 2026-08-20 | CNY 5,89 | +0,86 % | CNY 5,87 | CNY 6,02 | CNY 5,87 | 1,25M |
| 2026-08-19 | CNY 5,84 | -1,18 % | CNY 5,91 | CNY 5,92 | CNY 5,78 | 880,70K |
| 2026-08-18 | CNY 5,91 | -2,48 % | CNY 6,05 | CNY 6,05 | CNY 5,87 | 1,83M |
| 2026-08-17 | CNY 6,06 | +0,17 % | CNY 6,03 | CNY 6,11 | CNY 6,00 | 918,60K |
| 2026-08-14 | CNY 6,05 | -1,31 % | CNY 6,16 | CNY 6,20 | CNY 6,00 | 1,46M |
| 2026-08-13 | CNY 6,13 | +0,82 % | CNY 6,08 | CNY 6,40 | CNY 6,01 | 2,66M |
| 2026-08-12 | CNY 6,08 | +0,33 % | CNY 6,10 | CNY 6,17 | CNY 6,04 | 1,05M |
| 2026-08-11 | CNY 6,06 | -0,82 % | CNY 6,06 | CNY 6,18 | CNY 6,04 | 1,61M |
| 2026-08-10 | CNY 6,11 | +1,33 % | CNY 5,99 | CNY 6,33 | CNY 5,98 | 2,06M |
| 2026-08-07 | CNY 6,03 | +0,33 % | CNY 6,08 | CNY 6,15 | CNY 6,01 | 1,86M |
| 2026-08-06 | CNY 6,01 | +3,80 % | CNY 5,81 | CNY 6,10 | CNY 5,76 | 3,21M |
| 2026-08-05 | CNY 5,79 | -0,69 % | CNY 5,85 | CNY 5,85 | CNY 5,75 | 1,34M |
| 2026-08-04 | CNY 5,83 | +0,17 % | CNY 5,82 | CNY 5,89 | CNY 5,79 | 1,05M |
| 2026-08-03 | CNY 5,82 | +1,39 % | CNY 5,74 | CNY 5,87 | CNY 5,70 | 1,23M |
| 2026-07-31 | CNY 5,74 | +0,35 % | CNY 5,71 | CNY 5,81 | CNY 5,71 | 1,13M |
| 2026-07-30 | CNY 5,72 | +1,42 % | CNY 5,66 | CNY 5,98 | CNY 5,66 | 1,79M |
| 2026-07-29 | CNY 5,64 | +1,62 % | CNY 5,51 | CNY 5,65 | CNY 5,51 | 1,31M |
| 2026-07-28 | CNY 5,55 | +0,54 % | CNY 5,48 | CNY 5,63 | CNY 5,48 | 1,08M |
| 2026-07-27 | CNY 5,52 | +2,03 % | CNY 5,40 | CNY 5,54 | CNY 5,38 | 935,70K |
| 2026-07-24 | CNY 5,41 | -1,99 % | CNY 5,47 | CNY 5,52 | CNY 5,40 | 943,00K |
| 2026-07-23 | CNY 5,52 | +1,10 % | CNY 5,44 | CNY 5,54 | CNY 5,40 | 959,50K |
| 2026-07-22 | CNY 5,46 | -0,36 % | CNY 5,36 | CNY 5,62 | CNY 5,36 | 1,52M |
| 2026-07-21 | CNY 5,48 | -3,18 % | CNY 5,60 | CNY 5,65 | CNY 5,31 | 2,15M |
| 2026-07-20 | CNY 5,66 | -3,74 % | CNY 5,88 | CNY 5,98 | CNY 5,55 | 2,35M |
| 2026-07-17 | CNY 5,88 | -4,85 % | CNY 6,05 | CNY 6,23 | CNY 5,85 | 2,96M |
| 2026-07-16 | CNY 6,18 | -1,75 % | CNY 6,18 | CNY 6,38 | CNY 5,99 | 5,36M |
| 2026-07-15 | CNY 6,29 | +8,26 % | CNY 5,66 | CNY 6,39 | CNY 5,63 | 7,06M |
| 2026-07-14 | CNY 5,81 | 0,00 % | CNY 5,65 | CNY 5,83 | CNY 5,65 | 2,13M |
| 2026-07-13 | CNY 5,81 | +0,35 % | CNY 5,89 | CNY 6,05 | CNY 5,79 | 2,28M |
| 2026-07-10 | CNY 5,79 | -0,17 % | CNY 5,75 | CNY 5,86 | CNY 5,68 | 1,73M |
| 2026-07-09 | CNY 5,80 | +1,58 % | CNY 5,70 | CNY 5,96 | CNY 5,59 | 2,47M |
| 2026-07-08 | CNY 5,71 | +0,88 % | CNY 5,64 | CNY 5,84 | CNY 5,53 | 2,19M |
| 2026-07-07 | CNY 5,66 | -5,98 % | CNY 5,93 | CNY 5,95 | CNY 5,62 | 2,62M |
| 2026-07-06 | CNY 6,02 | +0,17 % | CNY 6,21 | CNY 6,21 | CNY 5,84 | 4,41M |
| 2026-07-03 | CNY 6,01 | +5,07 % | CNY 5,90 | CNY 6,01 | CNY 5,70 | 4,25M |
| 2026-07-02 | CNY 5,72 | +4,95 % | CNY 5,56 | CNY 5,72 | CNY 5,56 | 2,41M |
| 2026-07-01 | CNY 5,45 | +5,01 % | CNY 5,21 | CNY 5,45 | CNY 5,20 | 2,24M |
| 2026-06-30 | CNY 5,19 | -3,53 % | CNY 5,38 | CNY 5,44 | CNY 5,16 | 2,10M |
| 2026-06-29 | CNY 5,38 | +0,37 % | CNY 5,33 | CNY 5,47 | CNY 5,15 | 1,82M |
| 2026-06-26 | CNY 5,36 | -2,72 % | CNY 5,50 | CNY 5,56 | CNY 5,35 | 2,27M |
| 2026-06-25 | CNY 5,51 | -2,13 % | CNY 5,57 | CNY 5,63 | CNY 5,38 | 2,45M |
| 2026-06-24 | CNY 5,63 | -4,90 % | CNY 5,90 | CNY 5,94 | CNY 5,62 | 1,93M |
| 2026-06-23 | CNY 5,92 | +0,51 % | CNY 5,80 | CNY 5,97 | CNY 5,80 | 1,32M |
| 2026-06-22 | CNY 5,89 | -3,28 % | CNY 6,07 | CNY 6,07 | CNY 5,79 | 3,07M |
| 2026-06-18 | CNY 6,09 | -0,65 % | CNY 6,13 | CNY 6,17 | CNY 6,05 | 1,71M |
| 2026-06-17 | CNY 6,13 | -2,23 % | CNY 6,27 | CNY 6,27 | CNY 6,10 | 1,88M |
| 2026-06-16 | CNY 6,27 | -1,26 % | CNY 6,32 | CNY 6,34 | CNY 6,19 | 1,50M |
| 2026-06-15 | CNY 6,35 | -0,63 % | CNY 6,39 | CNY 6,45 | CNY 6,32 | 1,46M |
| 2026-06-12 | CNY 6,39 | +1,75 % | CNY 6,36 | CNY 6,42 | CNY 6,24 | 1,25M |
| 2026-06-11 | CNY 6,28 | -2,48 % | CNY 6,38 | CNY 6,47 | CNY 6,24 | 1,40M |
| 2026-06-10 | CNY 6,44 | +1,10 % | CNY 6,31 | CNY 6,47 | CNY 6,15 | 3,03M |
| 2026-06-09 | CNY 6,37 | -0,47 % | CNY 6,41 | CNY 6,49 | CNY 6,32 | 1,49M |
| 2026-06-08 | CNY 6,40 | -2,59 % | CNY 6,50 | CNY 6,59 | CNY 6,35 | 2,13M |
| 2026-06-05 | CNY 6,57 | 0,00 % | CNY 6,50 | CNY 6,65 | CNY 6,50 | 1,22M |
| 2026-06-04 | CNY 6,57 | -0,61 % | CNY 6,55 | CNY 6,70 | CNY 6,53 | 1,95M |
| 2026-06-03 | CNY 6,61 | -1,49 % | CNY 6,71 | CNY 6,75 | CNY 6,56 | 1,74M |
| 2026-06-02 | CNY 6,71 | -1,47 % | CNY 6,82 | CNY 6,84 | CNY 6,66 | 1,40M |
| 2026-06-01 | CNY 6,81 | +0,89 % | CNY 6,70 | CNY 6,81 | CNY 6,66 | 2,17M |
| 2026-05-29 | CNY 6,75 | -2,17 % | CNY 6,84 | CNY 6,89 | CNY 6,74 | 2,68M |
| 2026-05-28 | CNY 6,90 | -0,86 % | CNY 6,90 | CNY 7,05 | CNY 6,80 | 2,62M |
| 2026-05-27 | CNY 6,96 | -0,57 % | CNY 7,05 | CNY 7,22 | CNY 6,90 | 4,80M |
| 2026-05-26 | CNY 7,00 | -0,43 % | CNY 6,95 | CNY 7,16 | CNY 6,88 | 5,52M |