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 3,62 | -2,16 % | CNY 3,70 | CNY 3,71 | CNY 3,61 | 18,82M |
| 2026-09-29 | CNY 3,70 | +1,93 % | CNY 3,63 | CNY 3,73 | CNY 3,60 | 25,13M |
| 2026-09-28 | CNY 3,63 | -1,89 % | CNY 3,70 | CNY 3,71 | CNY 3,57 | 26,76M |
| 2026-09-24 | CNY 3,70 | -1,07 % | CNY 3,71 | CNY 3,77 | CNY 3,69 | 21,29M |
| 2026-09-23 | CNY 3,74 | -5,08 % | CNY 3,94 | CNY 3,94 | CNY 3,71 | 55,48M |
| 2026-09-22 | CNY 3,94 | +1,29 % | CNY 3,94 | CNY 3,99 | CNY 3,88 | 45,66M |
| 2026-09-21 | CNY 3,89 | 0,00 % | CNY 3,88 | CNY 3,93 | CNY 3,86 | 28,17M |
| 2026-09-18 | CNY 3,89 | -0,26 % | CNY 3,96 | CNY 3,97 | CNY 3,87 | 29,97M |
| 2026-09-17 | CNY 3,90 | -0,76 % | CNY 3,93 | CNY 3,98 | CNY 3,82 | 35,94M |
| 2026-09-16 | CNY 3,93 | +2,08 % | CNY 3,82 | CNY 3,95 | CNY 3,79 | 38,96M |
| 2026-09-15 | CNY 3,85 | -3,51 % | CNY 3,94 | CNY 3,98 | CNY 3,83 | 51,37M |
| 2026-09-14 | CNY 3,99 | -2,68 % | CNY 4,12 | CNY 4,16 | CNY 3,97 | 59,08M |
| 2026-09-11 | CNY 4,10 | -2,38 % | CNY 4,06 | CNY 4,17 | CNY 4,02 | 92,79M |
| 2026-09-10 | CNY 4,20 | +5,53 % | CNY 3,95 | CNY 4,38 | CNY 3,88 | 137,41M |
| 2026-09-09 | CNY 3,98 | -0,75 % | CNY 3,98 | CNY 4,16 | CNY 3,96 | 28,82M |
| 2026-09-08 | CNY 4,01 | +1,52 % | CNY 3,97 | CNY 4,04 | CNY 3,94 | 25,76M |
| 2026-09-07 | CNY 3,95 | -1,00 % | CNY 4,00 | CNY 4,03 | CNY 3,94 | 25,79M |
| 2026-09-04 | CNY 3,99 | 0,00 % | CNY 4,02 | CNY 4,10 | CNY 3,98 | 34,15M |
| 2026-09-03 | CNY 3,99 | -1,97 % | CNY 4,08 | CNY 4,11 | CNY 3,96 | 31,53M |
| 2026-09-02 | CNY 4,07 | 0,00 % | CNY 4,03 | CNY 4,11 | CNY 4,00 | 28,92M |
| 2026-09-01 | CNY 4,07 | +1,24 % | CNY 4,04 | CNY 4,10 | CNY 4,00 | 36,38M |
| 2026-08-31 | CNY 4,02 | 0,00 % | CNY 3,98 | CNY 4,02 | CNY 3,92 | 28,14M |
| 2026-08-28 | CNY 4,02 | -0,50 % | CNY 4,04 | CNY 4,06 | CNY 3,99 | 32,98M |
| 2026-08-27 | CNY 4,04 | +0,50 % | CNY 4,02 | CNY 4,07 | CNY 4,00 | 39,90M |
| 2026-08-26 | CNY 4,02 | +0,25 % | CNY 4,00 | CNY 4,06 | CNY 3,93 | 43,60M |
| 2026-08-25 | CNY 4,01 | +3,08 % | CNY 3,85 | CNY 4,05 | CNY 3,82 | 56,45M |
| 2026-08-24 | CNY 3,89 | +0,78 % | CNY 3,88 | CNY 3,95 | CNY 3,80 | 35,21M |
| 2026-08-21 | CNY 3,86 | +1,05 % | CNY 3,78 | CNY 3,88 | CNY 3,70 | 26,72M |
| 2026-08-20 | CNY 3,82 | +2,69 % | CNY 3,75 | CNY 3,86 | CNY 3,71 | 30,96M |
| 2026-08-19 | CNY 3,72 | -6,30 % | CNY 3,89 | CNY 3,95 | CNY 3,68 | 46,41M |
| 2026-08-18 | CNY 3,97 | -2,46 % | CNY 4,06 | CNY 4,07 | CNY 3,94 | 41,39M |
| 2026-08-17 | CNY 4,07 | 0,00 % | CNY 4,05 | CNY 4,08 | CNY 3,96 | 49,61M |
| 2026-08-14 | CNY 4,07 | -0,97 % | CNY 4,08 | CNY 4,17 | CNY 3,96 | 72,00M |
| 2026-08-13 | CNY 4,11 | +0,74 % | CNY 4,18 | CNY 4,48 | CNY 4,10 | 115,79M |
| 2026-08-12 | CNY 4,08 | +2,51 % | CNY 4,01 | CNY 4,14 | CNY 3,95 | 61,30M |
| 2026-08-11 | CNY 3,98 | -0,50 % | CNY 4,06 | CNY 4,07 | CNY 3,95 | 44,94M |
| 2026-08-10 | CNY 4,00 | +0,50 % | CNY 3,93 | CNY 4,02 | CNY 3,85 | 52,97M |
| 2026-08-07 | CNY 3,98 | -3,40 % | CNY 4,13 | CNY 4,14 | CNY 3,90 | 100,86M |
| 2026-08-06 | CNY 4,12 | +5,10 % | CNY 3,88 | CNY 4,31 | CNY 3,85 | 142,27M |
| 2026-08-05 | CNY 3,92 | 0,00 % | CNY 3,89 | CNY 3,95 | CNY 3,85 | 54,02M |
| 2026-08-04 | CNY 3,92 | +4,53 % | CNY 3,81 | CNY 4,05 | CNY 3,81 | 67,96M |
| 2026-08-03 | CNY 3,75 | +1,90 % | CNY 3,69 | CNY 3,81 | CNY 3,67 | 47,55M |
| 2026-07-31 | CNY 3,68 | +6,67 % | CNY 3,60 | CNY 3,78 | CNY 3,60 | 77,89M |
| 2026-07-30 | CNY 3,45 | -5,99 % | CNY 3,66 | CNY 3,67 | CNY 3,44 | 51,44M |
| 2026-07-29 | CNY 3,67 | 0,00 % | CNY 3,69 | CNY 3,71 | CNY 3,53 | 57,37M |
| 2026-07-28 | CNY 3,67 | -0,54 % | CNY 3,63 | CNY 3,80 | CNY 3,59 | 67,26M |
| 2026-07-27 | CNY 3,69 | +3,07 % | CNY 3,55 | CNY 3,70 | CNY 3,49 | 81,20M |
| 2026-07-24 | CNY 3,58 | -6,53 % | CNY 3,64 | CNY 3,77 | CNY 3,56 | 105,76M |
| 2026-07-23 | CNY 3,83 | -4,01 % | CNY 3,88 | CNY 4,05 | CNY 3,75 | 151,68M |
| 2026-07-22 | CNY 3,99 | +5,00 % | CNY 4,16 | CNY 4,16 | CNY 3,78 | 191,26M |
| 2026-07-21 | CNY 3,80 | +10,14 % | CNY 3,53 | CNY 3,80 | CNY 3,46 | 69,87M |
| 2026-07-20 | CNY 3,45 | +9,87 % | CNY 3,22 | CNY 3,45 | CNY 3,22 | 42,44M |
| 2026-07-17 | CNY 3,14 | -5,99 % | CNY 3,22 | CNY 3,31 | CNY 3,06 | 62,82M |
| 2026-07-16 | CNY 3,34 | +1,52 % | CNY 3,25 | CNY 3,50 | CNY 3,16 | 97,27M |
| 2026-07-15 | CNY 3,29 | +10,03 % | CNY 3,27 | CNY 3,29 | CNY 3,27 | 25,84M |
| 2026-07-14 | CNY 2,99 | +0,34 % | CNY 2,93 | CNY 3,02 | CNY 2,85 | 33,54M |
| 2026-07-13 | CNY 2,98 | -3,56 % | CNY 3,09 | CNY 3,30 | CNY 2,95 | 50,29M |
| 2026-07-10 | CNY 3,09 | +2,32 % | CNY 3,02 | CNY 3,20 | CNY 2,98 | 44,81M |
| 2026-07-09 | CNY 3,02 | -0,33 % | CNY 3,03 | CNY 3,05 | CNY 2,92 | 27,74M |
| 2026-07-08 | CNY 3,03 | 0,00 % | CNY 3,07 | CNY 3,07 | CNY 2,96 | 24,19M |
| 2026-07-07 | CNY 3,03 | -3,19 % | CNY 3,14 | CNY 3,15 | CNY 2,99 | 28,05M |
| 2026-07-06 | CNY 3,13 | -4,57 % | CNY 3,29 | CNY 3,32 | CNY 3,11 | 33,81M |
| 2026-07-03 | CNY 3,28 | -0,61 % | CNY 3,32 | CNY 3,36 | CNY 3,28 | 28,94M |
| 2026-07-02 | CNY 3,30 | -3,51 % | CNY 3,40 | CNY 3,49 | CNY 3,28 | 41,96M |
| 2026-07-01 | CNY 3,42 | +1,48 % | CNY 3,39 | CNY 3,47 | CNY 3,31 | 43,90M |
| 2026-06-30 | CNY 3,37 | +1,20 % | CNY 3,32 | CNY 3,41 | CNY 3,26 | 33,23M |
| 2026-06-29 | CNY 3,33 | -1,19 % | CNY 3,36 | CNY 3,44 | CNY 3,27 | 41,34M |
| 2026-06-26 | CNY 3,37 | -6,13 % | CNY 3,53 | CNY 3,54 | CNY 3,34 | 51,73M |
| 2026-06-25 | CNY 3,59 | -5,53 % | CNY 3,76 | CNY 3,78 | CNY 3,54 | 56,03M |
| 2026-06-24 | CNY 3,80 | -3,55 % | CNY 3,76 | CNY 3,90 | CNY 3,67 | 62,28M |
| 2026-06-23 | CNY 3,94 | -7,51 % | CNY 4,09 | CNY 4,09 | CNY 3,87 | 90,70M |
| 2026-06-22 | CNY 4,26 | +5,97 % | CNY 3,95 | CNY 4,36 | CNY 3,88 | 150,36M |
| 2026-06-18 | CNY 4,02 | +10,14 % | CNY 4,02 | CNY 4,02 | CNY 3,91 | 46,13M |
| 2026-06-17 | CNY 3,65 | -3,18 % | CNY 3,72 | CNY 3,72 | CNY 3,61 | 39,56M |
| 2026-06-16 | CNY 3,77 | +6,20 % | CNY 3,55 | CNY 3,78 | CNY 3,46 | 59,34M |
| 2026-06-15 | CNY 3,55 | +1,72 % | CNY 3,53 | CNY 3,67 | CNY 3,50 | 32,17M |
| 2026-06-12 | CNY 3,49 | -0,57 % | CNY 3,58 | CNY 3,60 | CNY 3,47 | 35,99M |
| 2026-06-11 | CNY 3,51 | -1,96 % | CNY 3,55 | CNY 3,57 | CNY 3,45 | 43,01M |
| 2026-06-10 | CNY 3,58 | -2,45 % | CNY 3,68 | CNY 3,82 | CNY 3,56 | 53,30M |
| 2026-06-09 | CNY 3,67 | +1,38 % | CNY 3,71 | CNY 3,74 | CNY 3,62 | 30,73M |
| 2026-06-08 | CNY 3,62 | -3,72 % | CNY 3,65 | CNY 3,78 | CNY 3,55 | 44,10M |
| 2026-06-05 | CNY 3,76 | -1,57 % | CNY 3,79 | CNY 3,85 | CNY 3,71 | 45,47M |
| 2026-06-04 | CNY 3,82 | -3,29 % | CNY 3,81 | CNY 3,93 | CNY 3,78 | 55,95M |
| 2026-06-03 | CNY 3,95 | +1,02 % | CNY 3,88 | CNY 4,16 | CNY 3,84 | 91,80M |
| 2026-06-02 | CNY 3,91 | -2,49 % | CNY 4,00 | CNY 4,00 | CNY 3,70 | 75,17M |
| 2026-06-01 | CNY 4,01 | -0,74 % | CNY 3,97 | CNY 4,11 | CNY 3,87 | 65,51M |
| 2026-05-29 | CNY 4,04 | -6,05 % | CNY 4,28 | CNY 4,28 | CNY 3,97 | 117,83M |
| 2026-05-28 | CNY 4,30 | +9,97 % | CNY 3,92 | CNY 4,30 | CNY 3,91 | 38,38M |
| 2026-05-27 | CNY 3,91 | -0,76 % | CNY 3,94 | CNY 3,97 | CNY 3,77 | 54,40M |
| 2026-05-26 | CNY 3,94 | -4,60 % | CNY 4,01 | CNY 4,02 | CNY 3,83 | 66,85M |