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 4,03 | +0,75 % | CNY 4,03 | CNY 4,19 | CNY 3,95 | 130,27M |
| 2026-09-29 | CNY 4,00 | +1,01 % | CNY 3,89 | CNY 4,06 | CNY 3,85 | 116,47M |
| 2026-09-28 | CNY 3,96 | +2,06 % | CNY 3,84 | CNY 4,10 | CNY 3,77 | 123,53M |
| 2026-09-24 | CNY 3,88 | -3,48 % | CNY 3,95 | CNY 4,06 | CNY 3,86 |
| 101,11M |
| 2026-09-23 | CNY 4,02 | -4,06 % | CNY 4,19 | CNY 4,31 | CNY 4,00 | 167,97M |
| 2026-09-22 | CNY 4,19 | -1,41 % | CNY 4,36 | CNY 4,39 | CNY 4,14 | 92,96M |
| 2026-09-21 | CNY 4,25 | -1,39 % | CNY 4,31 | CNY 4,32 | CNY 4,20 | 110,13M |
| 2026-09-18 | CNY 4,31 | -1,15 % | CNY 4,29 | CNY 4,38 | CNY 4,19 | 201,82M |
| 2026-09-17 | CNY 4,36 | +7,92 % | CNY 4,00 | CNY 4,44 | CNY 3,85 | 210,94M |
| 2026-09-16 | CNY 4,04 | -3,12 % | CNY 4,01 | CNY 4,14 | CNY 3,94 | 177,66M |
| 2026-09-15 | CNY 4,17 | -3,70 % | CNY 4,44 | CNY 4,65 | CNY 4,14 | 267,38M |
| 2026-09-14 | CNY 4,33 | +9,90 % | CNY 3,93 | CNY 4,33 | CNY 3,90 | 53,60M |
| 2026-09-11 | CNY 3,94 | -2,23 % | CNY 4,00 | CNY 4,02 | CNY 3,86 | 43,95M |
| 2026-09-10 | CNY 4,03 | -1,47 % | CNY 4,09 | CNY 4,13 | CNY 4,01 | 43,10M |
| 2026-09-09 | CNY 4,09 | +0,49 % | CNY 4,05 | CNY 4,13 | CNY 3,98 | 48,50M |
| 2026-09-08 | CNY 4,07 | +2,52 % | CNY 4,00 | CNY 4,11 | CNY 3,96 | 48,31M |
| 2026-09-07 | CNY 3,97 | +1,53 % | CNY 3,90 | CNY 4,01 | CNY 3,89 | 36,79M |
| 2026-09-04 | CNY 3,91 | +1,03 % | CNY 3,88 | CNY 4,03 | CNY 3,85 | 50,02M |
| 2026-09-03 | CNY 3,87 | -2,03 % | CNY 3,97 | CNY 4,00 | CNY 3,86 | 29,43M |
| 2026-09-02 | CNY 3,95 | -0,50 % | CNY 3,98 | CNY 3,99 | CNY 3,88 | 28,04M |
| 2026-09-01 | CNY 3,97 | +3,12 % | CNY 3,87 | CNY 4,01 | CNY 3,85 | 50,06M |
| 2026-08-31 | CNY 3,85 | -2,28 % | CNY 3,94 | CNY 3,94 | CNY 3,81 | 38,77M |
| 2026-08-28 | CNY 3,94 | +0,51 % | CNY 3,93 | CNY 3,97 | CNY 3,90 | 31,34M |
| 2026-08-27 | CNY 3,92 | +1,82 % | CNY 3,87 | CNY 3,94 | CNY 3,82 | 36,93M |
| 2026-08-26 | CNY 3,85 | -0,52 % | CNY 3,87 | CNY 3,96 | CNY 3,84 | 41,06M |
| 2026-08-25 | CNY 3,87 | +3,20 % | CNY 3,79 | CNY 3,90 | CNY 3,73 | 49,29M |
| 2026-08-24 | CNY 3,75 | -1,83 % | CNY 3,85 | CNY 3,85 | CNY 3,70 | 36,82M |
| 2026-08-21 | CNY 3,82 | -0,52 % | CNY 3,84 | CNY 3,84 | CNY 3,72 | 24,76M |
| 2026-08-20 | CNY 3,84 | +3,23 % | CNY 3,74 | CNY 3,86 | CNY 3,73 | 32,06M |
| 2026-08-19 | CNY 3,72 | -4,37 % | CNY 3,83 | CNY 3,87 | CNY 3,70 | 35,96M |
| 2026-08-18 | CNY 3,89 | -0,26 % | CNY 3,94 | CNY 3,96 | CNY 3,87 | 31,14M |
| 2026-08-17 | CNY 3,90 | +1,83 % | CNY 3,88 | CNY 3,90 | CNY 3,78 | 29,05M |
| 2026-08-14 | CNY 3,83 | -1,79 % | CNY 3,91 | CNY 3,92 | CNY 3,78 | 32,03M |
| 2026-08-13 | CNY 3,90 | -2,26 % | CNY 4,04 | CNY 4,04 | CNY 3,90 | 34,96M |
| 2026-08-12 | CNY 3,99 | +1,53 % | CNY 3,94 | CNY 4,02 | CNY 3,90 | 34,98M |
| 2026-08-11 | CNY 3,93 | -0,25 % | CNY 3,96 | CNY 3,98 | CNY 3,85 | 32,99M |
| 2026-08-10 | CNY 3,94 | +2,87 % | CNY 3,86 | CNY 3,95 | CNY 3,80 | 41,51M |
| 2026-08-07 | CNY 3,83 | -0,52 % | CNY 3,85 | CNY 3,87 | CNY 3,74 | 38,75M |
| 2026-08-06 | CNY 3,85 | -1,79 % | CNY 3,91 | CNY 3,95 | CNY 3,79 | 46,99M |
| 2026-08-05 | CNY 3,92 | +0,51 % | CNY 3,92 | CNY 3,99 | CNY 3,87 | 47,25M |
| 2026-08-04 | CNY 3,90 | +1,04 % | CNY 3,88 | CNY 3,94 | CNY 3,85 | 46,02M |
| 2026-08-03 | CNY 3,86 | +1,85 % | CNY 3,79 | CNY 3,88 | CNY 3,78 | 49,26M |
| 2026-07-31 | CNY 3,79 | 0,00 % | CNY 3,71 | CNY 3,81 | CNY 3,70 | 67,55M |
| 2026-07-30 | CNY 3,79 | +1,88 % | CNY 3,72 | CNY 3,89 | CNY 3,66 | 94,40M |
| 2026-07-29 | CNY 3,72 | +3,91 % | CNY 3,60 | CNY 3,75 | CNY 3,58 | 75,92M |
| 2026-07-28 | CNY 3,58 | +1,13 % | CNY 3,50 | CNY 3,66 | CNY 3,50 | 49,00M |
| 2026-07-27 | CNY 3,54 | +4,12 % | CNY 3,40 | CNY 3,55 | CNY 3,38 | 42,32M |
| 2026-07-24 | CNY 3,40 | -3,68 % | CNY 3,48 | CNY 3,57 | CNY 3,40 | 40,06M |
| 2026-07-23 | CNY 3,53 | +3,52 % | CNY 3,41 | CNY 3,54 | CNY 3,35 | 55,48M |
| 2026-07-22 | CNY 3,41 | 0,00 % | CNY 3,38 | CNY 3,44 | CNY 3,34 | 39,85M |
| 2026-07-21 | CNY 3,41 | +0,89 % | CNY 3,37 | CNY 3,43 | CNY 3,21 | 58,87M |
| 2026-07-20 | CNY 3,38 | 0,00 % | CNY 3,39 | CNY 3,52 | CNY 3,31 | 62,09M |
| 2026-07-17 | CNY 3,38 | -6,11 % | CNY 3,60 | CNY 3,66 | CNY 3,36 | 62,74M |
| 2026-07-16 | CNY 3,60 | +1,69 % | CNY 3,50 | CNY 3,67 | CNY 3,48 | 62,65M |
| 2026-07-15 | CNY 3,54 | +1,14 % | CNY 3,45 | CNY 3,64 | CNY 3,42 | 62,32M |
| 2026-07-14 | CNY 3,50 | +3,55 % | CNY 3,48 | CNY 3,50 | CNY 3,34 | 60,00M |
| 2026-07-13 | CNY 3,38 | -5,32 % | CNY 3,56 | CNY 3,68 | CNY 3,38 | 72,03M |
| 2026-07-10 | CNY 3,57 | +3,78 % | CNY 3,40 | CNY 3,69 | CNY 3,36 | 107,20M |
| 2026-07-09 | CNY 3,44 | +0,88 % | CNY 3,41 | CNY 3,50 | CNY 3,32 | 73,88M |
| 2026-07-08 | CNY 3,41 | -4,75 % | CNY 3,55 | CNY 3,55 | CNY 3,40 | 82,26M |
| 2026-07-07 | CNY 3,58 | -5,54 % | CNY 3,72 | CNY 4,01 | CNY 3,55 | 122,31M |
| 2026-07-06 | CNY 3,79 | -2,57 % | CNY 3,88 | CNY 4,20 | CNY 3,78 | 155,31M |
| 2026-07-03 | CNY 3,89 | -6,27 % | CNY 4,11 | CNY 4,11 | CNY 3,80 | 148,71M |
| 2026-07-02 | CNY 4,15 | +10,08 % | CNY 3,79 | CNY 4,15 | CNY 3,77 | 44,55M |
| 2026-07-01 | CNY 3,77 | +1,89 % | CNY 3,73 | CNY 3,85 | CNY 3,69 | 49,08M |
| 2026-06-30 | CNY 3,70 | +0,27 % | CNY 3,70 | CNY 3,72 | CNY 3,64 | 31,56M |
| 2026-06-29 | CNY 3,69 | -0,54 % | CNY 3,71 | CNY 3,74 | CNY 3,58 | 37,68M |
| 2026-06-26 | CNY 3,71 | -3,64 % | CNY 3,84 | CNY 3,84 | CNY 3,71 | 41,92M |
| 2026-06-25 | CNY 3,85 | -1,79 % | CNY 3,90 | CNY 3,93 | CNY 3,81 | 35,26M |
| 2026-06-24 | CNY 3,92 | -1,26 % | CNY 3,99 | CNY 4,04 | CNY 3,86 | 34,54M |
| 2026-06-23 | CNY 3,97 | -0,75 % | CNY 3,96 | CNY 4,11 | CNY 3,95 | 40,93M |
| 2026-06-22 | CNY 4,00 | -1,48 % | CNY 4,06 | CNY 4,06 | CNY 3,86 | 49,78M |
| 2026-06-18 | CNY 4,06 | -1,22 % | CNY 4,09 | CNY 4,11 | CNY 4,00 | 36,27M |
| 2026-06-17 | CNY 4,11 | -3,07 % | CNY 4,20 | CNY 4,22 | CNY 4,08 | 39,63M |
| 2026-06-16 | CNY 4,24 | +0,24 % | CNY 4,23 | CNY 4,29 | CNY 4,16 | 45,81M |
| 2026-06-15 | CNY 4,23 | +1,44 % | CNY 4,20 | CNY 4,54 | CNY 4,16 | 69,32M |
| 2026-06-12 | CNY 4,17 | +1,21 % | CNY 4,20 | CNY 4,25 | CNY 4,11 | 39,60M |
| 2026-06-11 | CNY 4,12 | -1,44 % | CNY 4,14 | CNY 4,19 | CNY 4,07 | 32,42M |
| 2026-06-10 | CNY 4,18 | -2,79 % | CNY 4,27 | CNY 4,30 | CNY 4,14 | 31,41M |
| 2026-06-09 | CNY 4,30 | +0,23 % | CNY 4,31 | CNY 4,35 | CNY 4,21 | 27,67M |
| 2026-06-08 | CNY 4,29 | -3,38 % | CNY 4,39 | CNY 4,49 | CNY 4,23 | 41,62M |
| 2026-06-05 | CNY 4,44 | +0,23 % | CNY 4,43 | CNY 4,52 | CNY 4,35 | 41,75M |
| 2026-06-04 | CNY 4,43 | -0,89 % | CNY 4,44 | CNY 4,49 | CNY 4,40 | 27,85M |
| 2026-06-03 | CNY 4,47 | -1,11 % | CNY 4,49 | CNY 4,53 | CNY 4,41 | 27,62M |
| 2026-06-02 | CNY 4,52 | -1,53 % | CNY 4,59 | CNY 4,61 | CNY 4,42 | 40,89M |
| 2026-06-01 | CNY 4,59 | +2,00 % | CNY 4,50 | CNY 4,65 | CNY 4,47 | 42,83M |
| 2026-05-29 | CNY 4,50 | -2,17 % | CNY 4,62 | CNY 4,65 | CNY 4,47 | 32,92M |
| 2026-05-28 | CNY 4,60 | +0,44 % | CNY 4,56 | CNY 4,65 | CNY 4,50 | 39,58M |
| 2026-05-27 | CNY 4,58 | -3,58 % | CNY 4,77 | CNY 4,79 | CNY 4,54 | 48,54M |
| 2026-05-26 | CNY 4,75 | -1,66 % | CNY 4,83 | CNY 4,86 | CNY 4,67 | 39,84M |