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