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 4,63 | -1,07 % | CNY 4,74 | CNY 4,77 | CNY 4,60 | 48,90M |
| 2026-09-29 | CNY 4,68 | -0,43 % | CNY 4,63 | CNY 4,77 | CNY 4,60 | 51,98M |
| 2026-09-28 | CNY 4,70 | -2,49 % | CNY 4,90 | CNY 4,92 | CNY 4,68 | 51,07M |
| 2026-09-24 | CNY 4,82 | 0,00 % | CNY 4,77 | CNY 4,86 | CNY 4,75 | 48,53M |
| 2026-09-23 | CNY 4,82 | -3,60 % | CNY 4,95 | CNY 4,95 | CNY 4,80 | 79,73M |
| 2026-09-22 | CNY 5,00 | -1,38 % | CNY 5,15 | CNY 5,37 | CNY 4,98 | 115,91M |
| 2026-09-21 | CNY 5,07 | +3,68 % | CNY 4,88 | CNY 5,20 | CNY 4,84 | 120,48M |
| 2026-09-18 | CNY 4,89 | +3,16 % | CNY 4,81 | CNY 5,07 | CNY 4,79 | 92,54M |
| 2026-09-17 | CNY 4,74 | -6,51 % | CNY 5,03 | CNY 5,07 | CNY 4,72 | 134,68M |
| 2026-09-16 | CNY 5,07 | +2,01 % | CNY 5,01 | CNY 5,20 | CNY 4,95 | 116,84M |
| 2026-09-15 | CNY 4,97 | -0,80 % | CNY 4,96 | CNY 5,05 | CNY 4,90 | 70,21M |
| 2026-09-14 | CNY 5,01 | +0,40 % | CNY 4,94 | CNY 5,02 | CNY 4,80 | 83,19M |
| 2026-09-11 | CNY 4,99 | -0,99 % | CNY 4,95 | CNY 5,06 | CNY 4,89 | 122,07M |
| 2026-09-10 | CNY 5,04 | -2,89 % | CNY 5,12 | CNY 5,17 | CNY 5,01 | 120,95M |
| 2026-09-09 | CNY 5,19 | -6,15 % | CNY 5,52 | CNY 5,57 | CNY 5,04 | 216,11M |
| 2026-09-08 | CNY 5,53 | -1,43 % | CNY 5,61 | CNY 5,69 | CNY 5,50 | 94,55M |
| 2026-09-07 | CNY 5,61 | -2,60 % | CNY 5,70 | CNY 5,73 | CNY 5,35 | 145,42M |
| 2026-09-04 | CNY 5,76 | -6,34 % | CNY 6,03 | CNY 6,13 | CNY 5,74 | 117,69M |
| 2026-09-03 | CNY 6,15 | +1,15 % | CNY 6,15 | CNY 6,28 | CNY 5,70 | 158,77M |
| 2026-09-02 | CNY 6,08 | -6,17 % | CNY 6,50 | CNY 6,54 | CNY 6,06 | 173,48M |
| 2026-09-01 | CNY 6,48 | +10,02 % | CNY 5,99 | CNY 6,48 | CNY 5,95 | 118,21M |
| 2026-08-31 | CNY 5,89 | -5,76 % | CNY 6,21 | CNY 6,44 | CNY 5,86 | 179,66M |
| 2026-08-28 | CNY 6,25 | 0,00 % | CNY 6,25 | CNY 6,25 | CNY 6,25 | 0 |
| 2026-08-27 | CNY 6,25 | +0,32 % | CNY 6,21 | CNY 6,28 | CNY 6,10 | 83,83M |
| 2026-08-26 | CNY 6,23 | +0,48 % | CNY 6,16 | CNY 6,45 | CNY 6,10 | 95,26M |
| 2026-08-25 | CNY 6,20 | -6,06 % | CNY 6,54 | CNY 6,67 | CNY 6,18 | 153,17M |
| 2026-08-24 | CNY 6,60 | +2,48 % | CNY 6,38 | CNY 6,74 | CNY 6,28 | 130,73M |
| 2026-08-21 | CNY 6,44 | +5,40 % | CNY 6,30 | CNY 6,47 | CNY 6,20 | 140,18M |
| 2026-08-20 | CNY 6,11 | -0,33 % | CNY 5,87 | CNY 6,18 | CNY 5,81 | 105,82M |
| 2026-08-19 | CNY 6,13 | +4,25 % | CNY 6,00 | CNY 6,24 | CNY 5,91 | 139,93M |
| 2026-08-18 | CNY 5,88 | +0,51 % | CNY 5,78 | CNY 6,02 | CNY 5,38 | 166,29M |
| 2026-08-17 | CNY 5,85 | -6,25 % | CNY 6,12 | CNY 6,22 | CNY 5,82 | 150,16M |
| 2026-08-14 | CNY 6,24 | +3,14 % | CNY 6,11 | CNY 6,39 | CNY 6,03 | 127,29M |
| 2026-08-13 | CNY 6,05 | -0,66 % | CNY 6,14 | CNY 6,39 | CNY 5,91 | 144,16M |
| 2026-08-12 | CNY 6,09 | +8,75 % | CNY 5,72 | CNY 6,14 | CNY 5,67 | 122,84M |
| 2026-08-11 | CNY 5,60 | -3,11 % | CNY 5,59 | CNY 5,74 | CNY 5,56 | 83,39M |
| 2026-08-10 | CNY 5,78 | +3,77 % | CNY 5,62 | CNY 5,85 | CNY 5,53 | 119,67M |
| 2026-08-07 | CNY 5,57 | +9,43 % | CNY 5,09 | CNY 5,60 | CNY 5,07 | 131,34M |
| 2026-08-06 | CNY 5,09 | -1,55 % | CNY 5,25 | CNY 5,29 | CNY 5,01 | 87,81M |
| 2026-08-05 | CNY 5,17 | +0,19 % | CNY 5,21 | CNY 5,35 | CNY 5,13 | 90,48M |
| 2026-08-04 | CNY 5,16 | +4,45 % | CNY 5,00 | CNY 5,28 | CNY 4,96 | 84,24M |
| 2026-08-03 | CNY 4,94 | +2,07 % | CNY 4,84 | CNY 4,99 | CNY 4,80 | 63,75M |
| 2026-07-31 | CNY 4,84 | +7,08 % | CNY 4,68 | CNY 4,96 | CNY 4,58 | 93,34M |
| 2026-07-30 | CNY 4,52 | -1,31 % | CNY 4,65 | CNY 4,65 | CNY 4,37 | 80,66M |
| 2026-07-29 | CNY 4,58 | -7,66 % | CNY 4,85 | CNY 4,91 | CNY 4,57 | 95,21M |
| 2026-07-28 | CNY 4,96 | -2,55 % | CNY 4,95 | CNY 5,14 | CNY 4,93 | 58,86M |
| 2026-07-27 | CNY 5,09 | +0,39 % | CNY 5,02 | CNY 5,19 | CNY 4,80 | 76,31M |
| 2026-07-24 | CNY 5,07 | +3,47 % | CNY 5,00 | CNY 5,14 | CNY 4,92 | 85,84M |
| 2026-07-23 | CNY 4,90 | +7,69 % | CNY 4,56 | CNY 5,00 | CNY 4,55 | 90,41M |
| 2026-07-22 | CNY 4,55 | -1,09 % | CNY 4,52 | CNY 4,69 | CNY 4,48 | 62,68M |
| 2026-07-21 | CNY 4,60 | +6,48 % | CNY 4,64 | CNY 4,64 | CNY 4,28 | 97,39M |
| 2026-07-20 | CNY 4,32 | -2,48 % | CNY 4,40 | CNY 4,55 | CNY 4,21 | 72,81M |
| 2026-07-17 | CNY 4,43 | -2,85 % | CNY 4,56 | CNY 4,78 | CNY 4,40 | 97,15M |
| 2026-07-16 | CNY 4,56 | -2,36 % | CNY 4,63 | CNY 4,74 | CNY 4,30 | 80,79M |
| 2026-07-15 | CNY 4,67 | -9,50 % | CNY 5,07 | CNY 5,08 | CNY 4,64 | 117,44M |
| 2026-07-14 | CNY 5,16 | +1,57 % | CNY 5,30 | CNY 5,44 | CNY 5,15 | 82,38M |
| 2026-07-13 | CNY 5,08 | -4,87 % | CNY 5,21 | CNY 5,33 | CNY 5,08 | 77,87M |
| 2026-07-10 | CNY 5,34 | +1,14 % | CNY 5,17 | CNY 5,40 | CNY 5,07 | 99,08M |
| 2026-07-09 | CNY 5,28 | -7,21 % | CNY 5,70 | CNY 5,93 | CNY 5,28 | 153,23M |
| 2026-07-08 | CNY 5,69 | +4,98 % | CNY 5,30 | CNY 5,84 | CNY 5,27 | 123,94M |
| 2026-07-07 | CNY 5,42 | +8,18 % | CNY 4,97 | CNY 5,50 | CNY 4,92 | 121,78M |
| 2026-07-06 | CNY 5,01 | -4,75 % | CNY 5,39 | CNY 5,65 | CNY 5,00 | 125,19M |
| 2026-07-03 | CNY 5,26 | +4,99 % | CNY 5,18 | CNY 5,26 | CNY 5,10 | 115,12M |
| 2026-07-02 | CNY 5,01 | +5,03 % | CNY 5,01 | CNY 5,01 | CNY 4,87 | 44,40M |
| 2026-07-01 | CNY 4,77 | +5,07 % | CNY 4,77 | CNY 4,77 | CNY 4,77 | 7,29M |
| 2026-06-30 | CNY 4,54 | +5,09 % | CNY 4,10 | CNY 4,54 | CNY 4,10 | 75,04M |
| 2026-06-29 | CNY 4,32 | -5,05 % | CNY 4,40 | CNY 4,47 | CNY 4,32 | 42,47M |
| 2026-06-26 | CNY 4,55 | -5,01 % | CNY 4,63 | CNY 4,70 | CNY 4,55 | 76,81M |
| 2026-06-25 | CNY 4,79 | -4,96 % | CNY 4,97 | CNY 4,97 | CNY 4,79 | 78,33M |
| 2026-06-24 | CNY 5,04 | -1,56 % | CNY 5,04 | CNY 5,25 | CNY 4,86 | 105,69M |
| 2026-06-23 | CNY 5,12 | -5,01 % | CNY 5,34 | CNY 5,38 | CNY 5,12 | 77,94M |
| 2026-06-22 | CNY 5,39 | +3,65 % | CNY 5,28 | CNY 5,46 | CNY 5,28 | 81,68M |
| 2026-06-18 | CNY 5,20 | -4,06 % | CNY 5,30 | CNY 5,54 | CNY 5,15 | 83,70M |
| 2026-06-17 | CNY 5,42 | -4,24 % | CNY 5,51 | CNY 5,53 | CNY 5,38 | 94,75M |
| 2026-06-16 | CNY 5,66 | -1,57 % | CNY 5,75 | CNY 5,87 | CNY 5,60 | 80,33M |
| 2026-06-15 | CNY 5,75 | +4,55 % | CNY 5,60 | CNY 5,78 | CNY 5,52 | 80,69M |
| 2026-06-12 | CNY 5,50 | +0,36 % | CNY 5,56 | CNY 5,66 | CNY 5,39 | 62,60M |
| 2026-06-11 | CNY 5,48 | +0,74 % | CNY 5,37 | CNY 5,66 | CNY 5,32 | 67,63M |
| 2026-06-10 | CNY 5,44 | -5,06 % | CNY 5,55 | CNY 5,62 | CNY 5,44 | 83,39M |
| 2026-06-09 | CNY 5,73 | +4,95 % | CNY 5,55 | CNY 5,73 | CNY 5,43 | 82,11M |
| 2026-06-08 | CNY 5,46 | -5,04 % | CNY 5,46 | CNY 5,63 | CNY 5,46 | 68,31M |
| 2026-06-05 | CNY 5,75 | -4,80 % | CNY 5,95 | CNY 6,03 | CNY 5,74 | 88,09M |
| 2026-06-04 | CNY 6,04 | -4,13 % | CNY 6,20 | CNY 6,28 | CNY 5,99 | 92,31M |
| 2026-06-03 | CNY 6,30 | +2,27 % | CNY 6,20 | CNY 6,46 | CNY 6,17 | 101,01M |
| 2026-06-02 | CNY 6,16 | +4,94 % | CNY 5,96 | CNY 6,16 | CNY 5,76 | 90,69M |
| 2026-06-01 | CNY 5,87 | -5,02 % | CNY 6,01 | CNY 6,18 | CNY 5,87 | 103,88M |
| 2026-05-29 | CNY 6,18 | -4,92 % | CNY 6,40 | CNY 6,53 | CNY 6,18 | 104,47M |
| 2026-05-28 | CNY 6,50 | -1,52 % | CNY 6,61 | CNY 6,77 | CNY 6,36 | 114,29M |
| 2026-05-27 | CNY 6,60 | +3,45 % | CNY 6,31 | CNY 6,69 | CNY 6,13 | 155,02M |
| 2026-05-26 | CNY 6,38 | +4,93 % | CNY 6,38 | CNY 6,38 | CNY 5,81 | 156,32M |