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