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 4,73 | +1,72 % | CNY 4,65 | CNY 4,74 | CNY 4,63 | 124,32M |
| 2026-09-29 | CNY 4,65 | -0,64 % | CNY 4,67 | CNY 4,70 | CNY 4,64 | 129,43M |
| 2026-09-28 | CNY 4,68 | +0,43 % | CNY 4,66 | CNY 4,74 | CNY 4,66 | 118,27M |
| 2026-09-24 | CNY 4,66 | -1,89 % | CNY 4,73 | CNY 4,78 | CNY 4,66 |
| 96,50M |
| 2026-09-23 | CNY 4,75 | 0,00 % | CNY 4,73 | CNY 4,79 | CNY 4,71 | 87,35M |
| 2026-09-22 | CNY 4,75 | -0,21 % | CNY 4,77 | CNY 4,79 | CNY 4,73 | 104,90M |
| 2026-09-21 | CNY 4,76 | +2,15 % | CNY 4,66 | CNY 4,76 | CNY 4,65 | 119,30M |
| 2026-09-18 | CNY 4,66 | 0,00 % | CNY 4,66 | CNY 4,68 | CNY 4,63 | 94,52M |
| 2026-09-17 | CNY 4,66 | -0,43 % | CNY 4,67 | CNY 4,68 | CNY 4,64 | 77,15M |
| 2026-09-16 | CNY 4,68 | -0,21 % | CNY 4,69 | CNY 4,70 | CNY 4,64 | 83,39M |
| 2026-09-15 | CNY 4,69 | -1,05 % | CNY 4,75 | CNY 4,77 | CNY 4,68 | 96,12M |
| 2026-09-14 | CNY 4,74 | -0,21 % | CNY 4,74 | CNY 4,77 | CNY 4,72 | 76,04M |
| 2026-09-11 | CNY 4,75 | -1,25 % | CNY 4,78 | CNY 4,79 | CNY 4,72 | 120,36M |
| 2026-09-10 | CNY 4,81 | -1,43 % | CNY 4,87 | CNY 4,88 | CNY 4,80 | 114,71M |
| 2026-09-09 | CNY 4,88 | -1,01 % | CNY 4,91 | CNY 4,93 | CNY 4,86 | 96,96M |
| 2026-09-08 | CNY 4,93 | +1,02 % | CNY 4,87 | CNY 4,96 | CNY 4,86 | 161,16M |
| 2026-09-07 | CNY 4,88 | 0,00 % | CNY 4,89 | CNY 4,91 | CNY 4,80 | 182,43M |
| 2026-09-04 | CNY 4,88 | +1,24 % | CNY 4,80 | CNY 4,96 | CNY 4,79 | 182,24M |
| 2026-09-03 | CNY 4,82 | -0,62 % | CNY 4,86 | CNY 4,92 | CNY 4,81 | 124,92M |
| 2026-09-02 | CNY 4,85 | -2,22 % | CNY 4,95 | CNY 4,97 | CNY 4,85 | 148,94M |
| 2026-09-01 | CNY 4,96 | -0,20 % | CNY 4,97 | CNY 5,02 | CNY 4,94 | 135,82M |
| 2026-08-31 | CNY 4,97 | 0,00 % | CNY 4,95 | CNY 5,00 | CNY 4,86 | 163,06M |
| 2026-08-28 | CNY 4,97 | +0,61 % | CNY 4,94 | CNY 4,99 | CNY 4,92 | 87,64M |
| 2026-08-27 | CNY 4,94 | -0,80 % | CNY 4,98 | CNY 4,99 | CNY 4,91 | 100,84M |
| 2026-08-26 | CNY 4,98 | +0,20 % | CNY 4,96 | CNY 5,01 | CNY 4,94 | 97,42M |
| 2026-08-25 | CNY 4,97 | +1,84 % | CNY 4,89 | CNY 4,98 | CNY 4,88 | 130,25M |
| 2026-08-24 | CNY 4,88 | -0,41 % | CNY 4,88 | CNY 4,94 | CNY 4,85 | 132,51M |
| 2026-08-21 | CNY 4,90 | -1,41 % | CNY 4,95 | CNY 4,98 | CNY 4,84 | 148,60M |
| 2026-08-20 | CNY 4,97 | -0,20 % | CNY 4,95 | CNY 5,01 | CNY 4,93 | 142,84M |
| 2026-08-19 | CNY 4,98 | +0,40 % | CNY 4,89 | CNY 5,03 | CNY 4,85 | 223,45M |
| 2026-08-18 | CNY 4,96 | +0,20 % | CNY 4,95 | CNY 4,98 | CNY 4,86 | 200,46M |
| 2026-08-17 | CNY 4,95 | -2,56 % | CNY 5,08 | CNY 5,09 | CNY 4,93 | 213,55M |
| 2026-08-14 | CNY 5,08 | -2,68 % | CNY 5,20 | CNY 5,22 | CNY 5,05 | 188,71M |
| 2026-08-13 | CNY 5,22 | -1,32 % | CNY 5,29 | CNY 5,34 | CNY 5,21 | 156,01M |
| 2026-08-12 | CNY 5,29 | -0,38 % | CNY 5,30 | CNY 5,37 | CNY 5,25 | 120,21M |
| 2026-08-11 | CNY 5,31 | +0,38 % | CNY 5,29 | CNY 5,40 | CNY 5,29 | 161,88M |
| 2026-08-10 | CNY 5,29 | +2,92 % | CNY 5,13 | CNY 5,30 | CNY 5,11 | 162,34M |
| 2026-08-07 | CNY 5,14 | 0,00 % | CNY 5,10 | CNY 5,15 | CNY 5,05 | 156,56M |
| 2026-08-06 | CNY 5,14 | -2,65 % | CNY 5,26 | CNY 5,29 | CNY 5,10 | 209,15M |
| 2026-08-05 | CNY 5,28 | -0,75 % | CNY 5,30 | CNY 5,33 | CNY 5,22 | 179,62M |
| 2026-08-04 | CNY 5,32 | -0,37 % | CNY 5,34 | CNY 5,39 | CNY 5,24 | 205,47M |
| 2026-08-03 | CNY 5,34 | -4,98 % | CNY 5,61 | CNY 5,62 | CNY 5,32 | 361,91M |
| 2026-07-31 | CNY 5,62 | 0,00 % | CNY 5,40 | CNY 5,63 | CNY 5,40 | 215,77M |
| 2026-07-30 | CNY 5,62 | +2,74 % | CNY 5,45 | CNY 5,64 | CNY 5,45 | 216,09M |
| 2026-07-29 | CNY 5,47 | +2,24 % | CNY 5,35 | CNY 5,50 | CNY 5,34 | 221,50M |
| 2026-07-28 | CNY 5,35 | +3,88 % | CNY 5,14 | CNY 5,39 | CNY 5,12 | 209,26M |
| 2026-07-27 | CNY 5,15 | +1,58 % | CNY 5,06 | CNY 5,17 | CNY 5,03 | 116,77M |
| 2026-07-24 | CNY 5,07 | -1,55 % | CNY 5,14 | CNY 5,19 | CNY 5,07 | 97,27M |
| 2026-07-23 | CNY 5,15 | -0,19 % | CNY 5,12 | CNY 5,16 | CNY 5,07 | 88,96M |
| 2026-07-22 | CNY 5,16 | +0,98 % | CNY 5,07 | CNY 5,17 | CNY 5,03 | 137,97M |
| 2026-07-21 | CNY 5,11 | -0,78 % | CNY 5,11 | CNY 5,27 | CNY 5,06 | 234,63M |
| 2026-07-20 | CNY 5,15 | +3,00 % | CNY 4,99 | CNY 5,16 | CNY 4,88 | 256,25M |
| 2026-07-17 | CNY 5,00 | -1,96 % | CNY 5,08 | CNY 5,17 | CNY 4,95 | 180,92M |
| 2026-07-16 | CNY 5,10 | +2,41 % | CNY 4,94 | CNY 5,12 | CNY 4,93 | 204,61M |
| 2026-07-15 | CNY 4,98 | +5,06 % | CNY 4,74 | CNY 5,00 | CNY 4,72 | 229,42M |
| 2026-07-14 | CNY 4,74 | -0,21 % | CNY 4,73 | CNY 4,77 | CNY 4,68 | 159,86M |
| 2026-07-13 | CNY 4,75 | -1,25 % | CNY 4,79 | CNY 4,82 | CNY 4,69 | 158,11M |
| 2026-07-10 | CNY 4,81 | +1,48 % | CNY 4,73 | CNY 4,87 | CNY 4,63 | 202,06M |
| 2026-07-09 | CNY 4,74 | -3,46 % | CNY 4,74 | CNY 4,78 | CNY 4,66 | 163,25M |
| 2026-07-08 | CNY 4,91 | -1,01 % | CNY 4,94 | CNY 4,99 | CNY 4,85 | 147,54M |
| 2026-07-07 | CNY 4,96 | -1,98 % | CNY 5,04 | CNY 5,11 | CNY 4,93 | 164,79M |
| 2026-07-06 | CNY 5,06 | +3,27 % | CNY 4,90 | CNY 5,07 | CNY 4,85 | 249,14M |
| 2026-07-03 | CNY 4,90 | -0,20 % | CNY 4,91 | CNY 5,00 | CNY 4,83 | 194,49M |
| 2026-07-02 | CNY 4,91 | +1,24 % | CNY 4,85 | CNY 4,96 | CNY 4,83 | 215,24M |
| 2026-07-01 | CNY 4,85 | +0,21 % | CNY 4,84 | CNY 4,90 | CNY 4,76 | 150,70M |
| 2026-06-30 | CNY 4,84 | +0,41 % | CNY 4,81 | CNY 4,84 | CNY 4,72 | 178,27M |
| 2026-06-29 | CNY 4,82 | +1,26 % | CNY 4,76 | CNY 4,93 | CNY 4,64 | 199,28M |
| 2026-06-26 | CNY 4,76 | -1,24 % | CNY 4,83 | CNY 4,89 | CNY 4,75 | 169,01M |
| 2026-06-25 | CNY 4,82 | +0,42 % | CNY 4,78 | CNY 4,88 | CNY 4,73 | 205,70M |
| 2026-06-24 | CNY 4,80 | -2,44 % | CNY 4,92 | CNY 4,95 | CNY 4,78 | 185,24M |
| 2026-06-23 | CNY 4,92 | -2,77 % | CNY 5,04 | CNY 5,11 | CNY 4,91 | 195,92M |
| 2026-06-22 | CNY 5,06 | +0,80 % | CNY 5,00 | CNY 5,09 | CNY 4,92 | 172,51M |
| 2026-06-18 | CNY 5,02 | -1,95 % | CNY 5,11 | CNY 5,13 | CNY 4,95 | 228,47M |
| 2026-06-17 | CNY 5,12 | -1,54 % | CNY 5,20 | CNY 5,21 | CNY 5,09 | 172,05M |
| 2026-06-16 | CNY 5,20 | -2,80 % | CNY 5,33 | CNY 5,34 | CNY 5,19 | 177,67M |
| 2026-06-15 | CNY 5,35 | -1,83 % | CNY 5,44 | CNY 5,51 | CNY 5,30 | 186,66M |
| 2026-06-12 | CNY 5,45 | +2,06 % | CNY 5,35 | CNY 5,47 | CNY 5,25 | 220,89M |
| 2026-06-11 | CNY 5,34 | -0,93 % | CNY 5,37 | CNY 5,39 | CNY 5,27 | 128,58M |
| 2026-06-10 | CNY 5,39 | +0,56 % | CNY 5,35 | CNY 5,46 | CNY 5,34 | 156,80M |
| 2026-06-09 | CNY 5,36 | +1,32 % | CNY 5,34 | CNY 5,40 | CNY 5,27 | 121,36M |
| 2026-06-08 | CNY 5,29 | -1,86 % | CNY 5,36 | CNY 5,44 | CNY 5,26 | 132,78M |
| 2026-06-05 | CNY 5,39 | -0,92 % | CNY 5,44 | CNY 5,52 | CNY 5,36 | 153,81M |
| 2026-06-04 | CNY 5,44 | -1,09 % | CNY 5,49 | CNY 5,52 | CNY 5,41 | 90,25M |
| 2026-06-03 | CNY 5,50 | -0,90 % | CNY 5,54 | CNY 5,54 | CNY 5,43 | 136,97M |
| 2026-06-02 | CNY 5,55 | -2,29 % | CNY 5,65 | CNY 5,69 | CNY 5,52 | 169,25M |
| 2026-06-01 | CNY 5,68 | +1,79 % | CNY 5,55 | CNY 5,70 | CNY 5,54 | 157,10M |
| 2026-05-29 | CNY 5,58 | +3,14 % | CNY 5,43 | CNY 5,65 | CNY 5,41 | 226,31M |
| 2026-05-28 | CNY 5,41 | -1,28 % | CNY 5,48 | CNY 5,49 | CNY 5,36 | 152,97M |
| 2026-05-27 | CNY 5,48 | -0,90 % | CNY 5,55 | CNY 5,56 | CNY 5,42 | 144,42M |
| 2026-05-26 | CNY 5,53 | +0,36 % | CNY 5,48 | CNY 5,54 | CNY 5,45 | 140,55M |