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 5,21 | +1,17 % | CNY 5,14 | CNY 5,25 | CNY 5,07 | 43,43M |
| 2026-09-29 | CNY 5,15 | -0,96 % | CNY 5,16 | CNY 5,24 | CNY 5,11 | 36,76M |
| 2026-09-28 | CNY 5,20 | +2,77 % | CNY 5,06 | CNY 5,24 | CNY 5,04 | 79,43M |
| 2026-09-24 | CNY 5,06 | +0,80 % | CNY 5,00 | CNY 5,08 | CNY 4,97 |
| 35,14M |
| 2026-09-23 | CNY 5,02 | -2,14 % | CNY 5,11 | CNY 5,14 | CNY 5,00 | 48,10M |
| 2026-09-22 | CNY 5,13 | -1,91 % | CNY 5,22 | CNY 5,23 | CNY 5,10 | 45,13M |
| 2026-09-21 | CNY 5,23 | -1,51 % | CNY 5,29 | CNY 5,32 | CNY 5,22 | 44,35M |
| 2026-09-18 | CNY 5,31 | +2,51 % | CNY 5,17 | CNY 5,40 | CNY 5,15 | 65,23M |
| 2026-09-17 | CNY 5,18 | -1,33 % | CNY 5,24 | CNY 5,24 | CNY 5,09 | 58,64M |
| 2026-09-16 | CNY 5,25 | -0,19 % | CNY 5,23 | CNY 5,29 | CNY 5,20 | 43,19M |
| 2026-09-15 | CNY 5,26 | -0,19 % | CNY 5,25 | CNY 5,28 | CNY 5,16 | 52,85M |
| 2026-09-14 | CNY 5,27 | +0,19 % | CNY 5,27 | CNY 5,33 | CNY 5,18 | 65,73M |
| 2026-09-11 | CNY 5,26 | 0,00 % | CNY 5,21 | CNY 5,28 | CNY 5,16 | 74,56M |
| 2026-09-10 | CNY 5,26 | -2,77 % | CNY 5,36 | CNY 5,39 | CNY 5,25 | 86,18M |
| 2026-09-09 | CNY 5,41 | +5,66 % | CNY 5,11 | CNY 5,45 | CNY 5,09 | 172,96M |
| 2026-09-08 | CNY 5,12 | +2,81 % | CNY 4,98 | CNY 5,14 | CNY 4,97 | 77,78M |
| 2026-09-07 | CNY 4,98 | +0,61 % | CNY 4,95 | CNY 4,99 | CNY 4,92 | 48,29M |
| 2026-09-04 | CNY 4,95 | +0,81 % | CNY 4,91 | CNY 4,97 | CNY 4,90 | 52,26M |
| 2026-09-03 | CNY 4,91 | +0,82 % | CNY 4,87 | CNY 4,96 | CNY 4,86 | 63,05M |
| 2026-09-02 | CNY 4,87 | -2,01 % | CNY 4,94 | CNY 4,97 | CNY 4,85 | 47,43M |
| 2026-09-01 | CNY 4,97 | +1,43 % | CNY 4,90 | CNY 4,97 | CNY 4,88 | 59,75M |
| 2026-08-31 | CNY 4,90 | 0,00 % | CNY 4,89 | CNY 4,94 | CNY 4,86 | 36,13M |
| 2026-08-28 | CNY 4,90 | -0,20 % | CNY 4,90 | CNY 4,92 | CNY 4,86 | 36,73M |
| 2026-08-27 | CNY 4,91 | -0,41 % | CNY 4,90 | CNY 4,91 | CNY 4,83 | 50,84M |
| 2026-08-26 | CNY 4,93 | 0,00 % | CNY 4,91 | CNY 4,96 | CNY 4,89 | 50,78M |
| 2026-08-25 | CNY 4,93 | -1,40 % | CNY 4,94 | CNY 4,98 | CNY 4,88 | 71,31M |
| 2026-08-24 | CNY 5,00 | +4,82 % | CNY 4,84 | CNY 5,00 | CNY 4,83 | 139,60M |
| 2026-08-21 | CNY 4,77 | +0,42 % | CNY 4,75 | CNY 4,84 | CNY 4,70 | 53,51M |
| 2026-08-20 | CNY 4,75 | +0,85 % | CNY 4,68 | CNY 4,84 | CNY 4,68 | 48,57M |
| 2026-08-19 | CNY 4,71 | +0,43 % | CNY 4,68 | CNY 4,72 | CNY 4,63 | 46,88M |
| 2026-08-18 | CNY 4,69 | -0,85 % | CNY 4,74 | CNY 4,75 | CNY 4,66 | 29,90M |
| 2026-08-17 | CNY 4,73 | +1,07 % | CNY 4,68 | CNY 4,73 | CNY 4,65 | 36,50M |
| 2026-08-14 | CNY 4,68 | -2,70 % | CNY 4,80 | CNY 4,80 | CNY 4,66 | 48,84M |
| 2026-08-13 | CNY 4,81 | +0,21 % | CNY 4,78 | CNY 4,83 | CNY 4,76 | 49,30M |
| 2026-08-12 | CNY 4,80 | -0,62 % | CNY 4,84 | CNY 4,85 | CNY 4,75 | 43,97M |
| 2026-08-11 | CNY 4,83 | -0,62 % | CNY 4,84 | CNY 4,89 | CNY 4,82 | 39,01M |
| 2026-08-10 | CNY 4,86 | +1,25 % | CNY 4,79 | CNY 4,87 | CNY 4,78 | 45,41M |
| 2026-08-07 | CNY 4,80 | -0,62 % | CNY 4,81 | CNY 4,82 | CNY 4,74 | 49,33M |
| 2026-08-06 | CNY 4,83 | -1,43 % | CNY 4,88 | CNY 4,89 | CNY 4,78 | 55,35M |
| 2026-08-05 | CNY 4,90 | -1,01 % | CNY 4,94 | CNY 4,96 | CNY 4,86 | 54,74M |
| 2026-08-04 | CNY 4,95 | -1,20 % | CNY 5,00 | CNY 5,05 | CNY 4,93 | 54,76M |
| 2026-08-03 | CNY 5,01 | +1,42 % | CNY 4,91 | CNY 5,03 | CNY 4,91 | 51,98M |
| 2026-07-31 | CNY 4,94 | -0,40 % | CNY 4,90 | CNY 4,99 | CNY 4,87 | 63,53M |
| 2026-07-30 | CNY 4,96 | -2,55 % | CNY 4,97 | CNY 5,09 | CNY 4,89 | 112,04M |
| 2026-07-29 | CNY 5,09 | +4,95 % | CNY 4,82 | CNY 5,32 | CNY 4,76 | 157,15M |
| 2026-07-28 | CNY 4,85 | -1,62 % | CNY 4,90 | CNY 4,95 | CNY 4,78 | 66,78M |
| 2026-07-27 | CNY 4,93 | +2,92 % | CNY 4,76 | CNY 4,95 | CNY 4,73 | 70,06M |
| 2026-07-24 | CNY 4,79 | -4,01 % | CNY 4,94 | CNY 5,01 | CNY 4,78 | 83,96M |
| 2026-07-23 | CNY 4,99 | +2,25 % | CNY 4,84 | CNY 5,04 | CNY 4,81 | 87,66M |
| 2026-07-22 | CNY 4,88 | -0,81 % | CNY 4,87 | CNY 4,93 | CNY 4,81 | 81,18M |
| 2026-07-21 | CNY 4,92 | 0,00 % | CNY 4,83 | CNY 4,94 | CNY 4,76 | 100,08M |
| 2026-07-20 | CNY 4,92 | +5,81 % | CNY 4,66 | CNY 4,94 | CNY 4,61 | 119,83M |
| 2026-07-17 | CNY 4,65 | +0,22 % | CNY 4,62 | CNY 4,78 | CNY 4,61 | 84,83M |
| 2026-07-16 | CNY 4,64 | -0,64 % | CNY 4,65 | CNY 4,69 | CNY 4,58 | 42,92M |
| 2026-07-15 | CNY 4,67 | +2,41 % | CNY 4,54 | CNY 4,68 | CNY 4,52 | 56,06M |
| 2026-07-14 | CNY 4,56 | +2,01 % | CNY 4,46 | CNY 4,58 | CNY 4,45 | 47,17M |
| 2026-07-13 | CNY 4,47 | -1,32 % | CNY 4,53 | CNY 4,55 | CNY 4,45 | 47,26M |
| 2026-07-10 | CNY 4,53 | +0,44 % | CNY 4,50 | CNY 4,61 | CNY 4,45 | 49,85M |
| 2026-07-09 | CNY 4,51 | -0,66 % | CNY 4,52 | CNY 4,56 | CNY 4,46 | 44,14M |
| 2026-07-08 | CNY 4,54 | +0,44 % | CNY 4,51 | CNY 4,60 | CNY 4,50 | 38,82M |
| 2026-07-07 | CNY 4,52 | -3,62 % | CNY 4,68 | CNY 4,68 | CNY 4,51 | 53,84M |
| 2026-07-06 | CNY 4,69 | 0,00 % | CNY 4,67 | CNY 4,70 | CNY 4,60 | 49,63M |
| 2026-07-03 | CNY 4,69 | -0,85 % | CNY 4,74 | CNY 4,76 | CNY 4,68 | 48,67M |
| 2026-07-02 | CNY 4,73 | -1,46 % | CNY 4,78 | CNY 4,86 | CNY 4,71 | 66,18M |
| 2026-07-01 | CNY 4,80 | +2,13 % | CNY 4,69 | CNY 4,81 | CNY 4,66 | 65,67M |
| 2026-06-30 | CNY 4,70 | -1,05 % | CNY 4,74 | CNY 4,75 | CNY 4,65 | 49,42M |
| 2026-06-29 | CNY 4,75 | +0,64 % | CNY 4,70 | CNY 4,81 | CNY 4,61 | 58,37M |
| 2026-06-26 | CNY 4,72 | -2,48 % | CNY 4,84 | CNY 4,92 | CNY 4,69 | 72,47M |
| 2026-06-25 | CNY 4,84 | -1,22 % | CNY 4,88 | CNY 4,89 | CNY 4,79 | 60,08M |
| 2026-06-24 | CNY 4,90 | -1,21 % | CNY 4,94 | CNY 4,95 | CNY 4,82 | 63,48M |
| 2026-06-23 | CNY 4,96 | -3,12 % | CNY 5,11 | CNY 5,17 | CNY 4,94 | 86,69M |
| 2026-06-22 | CNY 5,12 | -0,39 % | CNY 5,11 | CNY 5,14 | CNY 4,97 | 85,93M |
| 2026-06-18 | CNY 5,14 | -5,51 % | CNY 5,40 | CNY 5,43 | CNY 5,11 | 96,87M |
| 2026-06-17 | CNY 5,44 | -2,86 % | CNY 5,54 | CNY 5,60 | CNY 5,39 | 90,28M |
| 2026-06-16 | CNY 5,60 | +4,87 % | CNY 5,33 | CNY 5,82 | CNY 5,30 | 171,36M |
| 2026-06-15 | CNY 5,34 | +2,69 % | CNY 5,21 | CNY 5,37 | CNY 5,18 | 83,34M |
| 2026-06-12 | CNY 5,20 | +1,36 % | CNY 5,16 | CNY 5,40 | CNY 5,07 | 112,11M |
| 2026-06-11 | CNY 5,13 | +1,99 % | CNY 4,98 | CNY 5,18 | CNY 4,93 | 83,84M |
| 2026-06-10 | CNY 5,03 | -3,64 % | CNY 5,17 | CNY 5,17 | CNY 4,95 | 84,99M |
| 2026-06-09 | CNY 5,22 | +0,58 % | CNY 5,21 | CNY 5,24 | CNY 5,00 | 99,84M |
| 2026-06-08 | CNY 5,19 | -2,63 % | CNY 5,17 | CNY 5,39 | CNY 5,12 | 115,35M |
| 2026-06-05 | CNY 5,33 | -8,58 % | CNY 5,80 | CNY 5,87 | CNY 5,26 | 204,49M |
| 2026-06-04 | CNY 5,83 | +0,34 % | CNY 5,80 | CNY 5,95 | CNY 5,76 | 133,50M |
| 2026-06-03 | CNY 5,81 | -1,36 % | CNY 5,84 | CNY 5,92 | CNY 5,70 | 174,38M |
| 2026-06-02 | CNY 5,89 | -3,13 % | CNY 6,01 | CNY 6,05 | CNY 5,81 | 170,74M |
| 2026-06-01 | CNY 6,08 | -1,78 % | CNY 6,27 | CNY 6,33 | CNY 5,85 | 299,72M |
| 2026-05-29 | CNY 6,19 | +6,36 % | CNY 5,78 | CNY 6,40 | CNY 5,76 | 383,96M |
| 2026-05-28 | CNY 5,82 | +1,22 % | CNY 5,77 | CNY 6,04 | CNY 5,70 | 204,34M |
| 2026-05-27 | CNY 5,75 | +4,55 % | CNY 5,46 | CNY 5,86 | CNY 5,43 | 202,13M |
| 2026-05-26 | CNY 5,50 | -0,18 % | CNY 5,51 | CNY 5,56 | CNY 5,35 | 96,29M |