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