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 6,12 | +2,51 % | CNY 6,00 | CNY 6,32 | CNY 5,97 | 14,54M |
| 2026-09-29 | CNY 5,97 | -1,16 % | CNY 6,01 | CNY 6,09 | CNY 5,95 | 17,93M |
| 2026-09-28 | CNY 6,04 | -1,31 % | CNY 6,18 | CNY 6,27 | CNY 6,00 | 22,71M |
| 2026-09-24 | CNY 6,12 | +1,16 % | CNY 6,05 | CNY 6,46 | CNY 6,02 |
| 31,54M |
| 2026-09-23 | CNY 6,05 | -2,26 % | CNY 6,17 | CNY 6,21 | CNY 5,98 | 26,14M |
| 2026-09-22 | CNY 6,19 | +0,32 % | CNY 5,98 | CNY 6,30 | CNY 5,94 | 42,79M |
| 2026-09-21 | CNY 6,17 | +9,98 % | CNY 5,68 | CNY 6,17 | CNY 5,68 | 23,66M |
| 2026-09-18 | CNY 5,61 | -0,18 % | CNY 5,64 | CNY 5,77 | CNY 5,59 | 5,00M |
| 2026-09-17 | CNY 5,62 | +0,90 % | CNY 5,58 | CNY 5,64 | CNY 5,50 | 4,49M |
| 2026-09-16 | CNY 5,57 | +0,36 % | CNY 5,54 | CNY 5,62 | CNY 5,46 | 3,92M |
| 2026-09-15 | CNY 5,55 | -2,97 % | CNY 5,72 | CNY 5,74 | CNY 5,52 | 4,42M |
| 2026-09-14 | CNY 5,72 | +1,06 % | CNY 5,65 | CNY 5,78 | CNY 5,61 | 5,03M |
| 2026-09-11 | CNY 5,66 | -1,57 % | CNY 5,72 | CNY 5,78 | CNY 5,59 | 6,35M |
| 2026-09-10 | CNY 5,75 | -1,71 % | CNY 5,83 | CNY 5,86 | CNY 5,71 | 3,45M |
| 2026-09-09 | CNY 5,85 | -0,85 % | CNY 5,85 | CNY 5,90 | CNY 5,82 | 4,69M |
| 2026-09-08 | CNY 5,90 | +2,25 % | CNY 5,74 | CNY 5,90 | CNY 5,72 | 5,00M |
| 2026-09-07 | CNY 5,77 | +0,70 % | CNY 5,73 | CNY 5,77 | CNY 5,69 | 3,67M |
| 2026-09-04 | CNY 5,73 | -0,17 % | CNY 5,73 | CNY 5,85 | CNY 5,71 | 5,49M |
| 2026-09-03 | CNY 5,74 | -1,03 % | CNY 5,78 | CNY 5,85 | CNY 5,72 | 4,01M |
| 2026-09-02 | CNY 5,80 | -0,85 % | CNY 5,85 | CNY 5,89 | CNY 5,76 | 4,48M |
| 2026-09-01 | CNY 5,85 | +1,21 % | CNY 5,79 | CNY 5,89 | CNY 5,76 | 5,77M |
| 2026-08-31 | CNY 5,78 | +0,52 % | CNY 5,76 | CNY 5,79 | CNY 5,69 | 5,49M |
| 2026-08-28 | CNY 5,75 | +0,52 % | CNY 5,71 | CNY 5,79 | CNY 5,66 | 5,97M |
| 2026-08-27 | CNY 5,72 | +0,35 % | CNY 5,70 | CNY 5,76 | CNY 5,65 | 6,23M |
| 2026-08-26 | CNY 5,70 | +0,88 % | CNY 5,64 | CNY 5,77 | CNY 5,64 | 6,35M |
| 2026-08-25 | CNY 5,65 | +2,17 % | CNY 5,51 | CNY 5,68 | CNY 5,45 | 7,52M |
| 2026-08-24 | CNY 5,53 | -1,60 % | CNY 5,62 | CNY 5,66 | CNY 5,49 | 9,57M |
| 2026-08-21 | CNY 5,62 | -3,10 % | CNY 5,61 | CNY 5,73 | CNY 5,50 | 17,46M |
| 2026-08-20 | CNY 5,80 | +5,45 % | CNY 5,61 | CNY 6,05 | CNY 5,61 | 21,33M |
| 2026-08-19 | CNY 5,50 | -0,90 % | CNY 5,52 | CNY 5,59 | CNY 5,47 | 7,43M |
| 2026-08-18 | CNY 5,55 | -1,77 % | CNY 5,66 | CNY 5,72 | CNY 5,54 | 6,11M |
| 2026-08-17 | CNY 5,65 | -0,53 % | CNY 5,68 | CNY 5,70 | CNY 5,50 | 8,74M |
| 2026-08-14 | CNY 5,68 | +0,53 % | CNY 5,63 | CNY 5,74 | CNY 5,59 | 8,25M |
| 2026-08-13 | CNY 5,65 | +0,18 % | CNY 5,64 | CNY 5,74 | CNY 5,51 | 8,98M |
| 2026-08-12 | CNY 5,64 | +2,55 % | CNY 5,51 | CNY 5,65 | CNY 5,45 | 8,28M |
| 2026-08-11 | CNY 5,50 | +1,48 % | CNY 5,40 | CNY 5,56 | CNY 5,39 | 11,16M |
| 2026-08-10 | CNY 5,42 | +2,46 % | CNY 5,28 | CNY 5,48 | CNY 5,27 | 10,46M |
| 2026-08-07 | CNY 5,29 | +1,34 % | CNY 5,21 | CNY 5,29 | CNY 5,13 | 6,34M |
| 2026-08-06 | CNY 5,22 | +0,77 % | CNY 5,20 | CNY 5,24 | CNY 5,14 | 4,61M |
| 2026-08-05 | CNY 5,18 | -0,96 % | CNY 5,24 | CNY 5,28 | CNY 5,16 | 6,46M |
| 2026-08-04 | CNY 5,23 | +1,36 % | CNY 5,19 | CNY 5,25 | CNY 5,15 | 9,52M |
| 2026-08-03 | CNY 5,16 | +1,38 % | CNY 5,15 | CNY 5,17 | CNY 5,06 | 6,10M |
| 2026-07-31 | CNY 5,09 | +0,79 % | CNY 5,05 | CNY 5,10 | CNY 5,00 | 5,52M |
| 2026-07-30 | CNY 5,05 | 0,00 % | CNY 5,01 | CNY 5,13 | CNY 5,00 | 5,24M |
| 2026-07-29 | CNY 5,05 | +0,60 % | CNY 5,01 | CNY 5,10 | CNY 5,01 | 5,86M |
| 2026-07-28 | CNY 5,02 | +1,41 % | CNY 4,91 | CNY 5,10 | CNY 4,91 | 6,64M |
| 2026-07-27 | CNY 4,95 | +3,99 % | CNY 4,80 | CNY 4,96 | CNY 4,74 | 7,83M |
| 2026-07-24 | CNY 4,76 | -2,66 % | CNY 4,85 | CNY 4,93 | CNY 4,73 | 7,44M |
| 2026-07-23 | CNY 4,89 | +1,03 % | CNY 4,87 | CNY 4,92 | CNY 4,77 | 6,65M |
| 2026-07-22 | CNY 4,84 | -1,43 % | CNY 4,91 | CNY 5,05 | CNY 4,81 | 8,31M |
| 2026-07-21 | CNY 4,91 | -3,54 % | CNY 5,02 | CNY 5,09 | CNY 4,79 | 10,27M |
| 2026-07-20 | CNY 5,09 | -0,97 % | CNY 5,08 | CNY 5,22 | CNY 4,99 | 9,49M |
| 2026-07-17 | CNY 5,14 | -3,20 % | CNY 5,34 | CNY 5,39 | CNY 5,09 | 9,76M |
| 2026-07-16 | CNY 5,31 | +1,92 % | CNY 5,24 | CNY 5,37 | CNY 5,14 | 10,64M |
| 2026-07-15 | CNY 5,21 | +2,36 % | CNY 5,05 | CNY 5,28 | CNY 5,04 | 9,86M |
| 2026-07-14 | CNY 5,09 | +4,09 % | CNY 4,89 | CNY 5,11 | CNY 4,85 | 9,82M |
| 2026-07-13 | CNY 4,89 | +0,41 % | CNY 4,85 | CNY 4,98 | CNY 4,85 | 8,60M |
| 2026-07-10 | CNY 4,87 | +3,18 % | CNY 4,72 | CNY 4,94 | CNY 4,64 | 7,93M |
| 2026-07-09 | CNY 4,72 | -0,42 % | CNY 4,77 | CNY 4,85 | CNY 4,64 | 5,87M |
| 2026-07-08 | CNY 4,74 | +0,42 % | CNY 4,72 | CNY 4,81 | CNY 4,66 | 4,80M |
| 2026-07-07 | CNY 4,72 | -3,67 % | CNY 4,89 | CNY 4,89 | CNY 4,70 | 5,95M |
| 2026-07-06 | CNY 4,90 | +0,41 % | CNY 4,89 | CNY 4,98 | CNY 4,87 | 5,57M |
| 2026-07-03 | CNY 4,88 | +2,95 % | CNY 4,80 | CNY 4,90 | CNY 4,72 | 7,28M |
| 2026-07-02 | CNY 4,74 | 0,00 % | CNY 4,75 | CNY 4,88 | CNY 4,72 | 7,23M |
| 2026-07-01 | CNY 4,74 | +3,49 % | CNY 4,57 | CNY 4,80 | CNY 4,51 | 8,38M |
| 2026-06-30 | CNY 4,58 | -2,35 % | CNY 4,69 | CNY 4,73 | CNY 4,52 | 6,59M |
| 2026-06-29 | CNY 4,69 | +1,96 % | CNY 4,63 | CNY 4,75 | CNY 4,47 | 7,62M |
| 2026-06-26 | CNY 4,60 | -3,36 % | CNY 4,70 | CNY 4,79 | CNY 4,60 | 6,07M |
| 2026-06-25 | CNY 4,76 | -3,05 % | CNY 4,92 | CNY 4,92 | CNY 4,70 | 6,32M |
| 2026-06-24 | CNY 4,91 | -3,16 % | CNY 5,08 | CNY 5,11 | CNY 4,86 | 7,18M |
| 2026-06-23 | CNY 5,07 | +3,68 % | CNY 4,84 | CNY 5,17 | CNY 4,84 | 9,48M |
| 2026-06-22 | CNY 4,89 | -0,81 % | CNY 4,91 | CNY 4,92 | CNY 4,70 | 7,52M |
| 2026-06-18 | CNY 4,93 | +0,41 % | CNY 4,88 | CNY 5,01 | CNY 4,83 | 5,15M |
| 2026-06-17 | CNY 4,91 | -2,39 % | CNY 5,03 | CNY 5,03 | CNY 4,88 | 6,32M |
| 2026-06-16 | CNY 5,03 | -0,98 % | CNY 5,06 | CNY 5,09 | CNY 4,98 | 4,81M |
| 2026-06-15 | CNY 5,08 | 0,00 % | CNY 5,08 | CNY 5,17 | CNY 5,03 | 5,63M |
| 2026-06-12 | CNY 5,08 | +0,59 % | CNY 5,10 | CNY 5,10 | CNY 5,00 | 5,31M |
| 2026-06-11 | CNY 5,05 | -0,59 % | CNY 5,08 | CNY 5,12 | CNY 4,98 | 4,53M |
| 2026-06-10 | CNY 5,08 | -0,97 % | CNY 5,10 | CNY 5,17 | CNY 5,00 | 5,70M |
| 2026-06-09 | CNY 5,13 | -0,19 % | CNY 5,15 | CNY 5,22 | CNY 5,06 | 5,66M |
| 2026-06-08 | CNY 5,14 | -2,47 % | CNY 5,22 | CNY 5,27 | CNY 5,06 | 6,50M |
| 2026-06-05 | CNY 5,27 | +1,15 % | CNY 5,29 | CNY 5,32 | CNY 5,20 | 5,20M |
| 2026-06-04 | CNY 5,21 | -2,43 % | CNY 5,30 | CNY 5,34 | CNY 5,17 | 5,55M |
| 2026-06-03 | CNY 5,34 | -2,91 % | CNY 5,51 | CNY 5,51 | CNY 5,27 | 7,72M |
| 2026-06-02 | CNY 5,50 | -3,17 % | CNY 5,61 | CNY 5,70 | CNY 5,44 | 7,69M |
| 2026-06-01 | CNY 5,68 | +4,80 % | CNY 5,41 | CNY 5,77 | CNY 5,32 | 11,94M |
| 2026-05-29 | CNY 5,42 | +0,18 % | CNY 5,45 | CNY 5,49 | CNY 5,39 | 6,98M |
| 2026-05-28 | CNY 5,41 | -0,55 % | CNY 5,48 | CNY 5,50 | CNY 5,32 | 6,97M |
| 2026-05-27 | CNY 5,44 | -3,55 % | CNY 5,65 | CNY 5,67 | CNY 5,38 | 9,34M |
| 2026-05-26 | CNY 5,64 | -2,08 % | CNY 5,76 | CNY 5,84 | CNY 5,60 | 10,79M |