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