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 3,95 | 0,00 % | CNY 3,97 | CNY 4,02 | CNY 3,94 | 17,20M |
| 2026-09-29 | CNY 3,95 | 0,00 % | CNY 3,94 | CNY 4,00 | CNY 3,93 | 17,59M |
| 2026-09-28 | CNY 3,95 | -1,25 % | CNY 4,00 | CNY 4,00 | CNY 3,91 | 21,28M |
| 2026-09-24 | CNY 4,00 | -0,50 % | CNY 4,01 | CNY 4,07 | CNY 3,98 |
| 18,79M |
| 2026-09-23 | CNY 4,02 | -1,95 % | CNY 4,13 | CNY 4,13 | CNY 4,01 | 19,11M |
| 2026-09-22 | CNY 4,10 | -2,15 % | CNY 4,20 | CNY 4,21 | CNY 4,09 | 24,76M |
| 2026-09-21 | CNY 4,19 | +2,44 % | CNY 4,09 | CNY 4,20 | CNY 4,08 | 28,80M |
| 2026-09-18 | CNY 4,09 | +1,49 % | CNY 4,05 | CNY 4,10 | CNY 4,03 | 26,41M |
| 2026-09-17 | CNY 4,03 | +0,25 % | CNY 3,99 | CNY 4,04 | CNY 3,95 | 21,57M |
| 2026-09-16 | CNY 4,02 | +2,03 % | CNY 3,93 | CNY 4,03 | CNY 3,90 | 22,60M |
| 2026-09-15 | CNY 3,94 | -1,99 % | CNY 4,03 | CNY 4,04 | CNY 3,94 | 20,34M |
| 2026-09-14 | CNY 4,02 | -0,25 % | CNY 3,99 | CNY 4,06 | CNY 3,97 | 18,32M |
| 2026-09-11 | CNY 4,03 | -1,47 % | CNY 4,08 | CNY 4,09 | CNY 3,95 | 29,29M |
| 2026-09-10 | CNY 4,09 | -1,68 % | CNY 4,12 | CNY 4,14 | CNY 4,05 | 24,28M |
| 2026-09-09 | CNY 4,16 | -1,65 % | CNY 4,20 | CNY 4,23 | CNY 4,14 | 25,26M |
| 2026-09-08 | CNY 4,23 | +0,71 % | CNY 4,18 | CNY 4,24 | CNY 4,16 | 26,93M |
| 2026-09-07 | CNY 4,20 | +1,94 % | CNY 4,13 | CNY 4,20 | CNY 4,13 | 21,97M |
| 2026-09-04 | CNY 4,12 | -1,20 % | CNY 4,20 | CNY 4,22 | CNY 4,10 | 28,60M |
| 2026-09-03 | CNY 4,17 | -1,42 % | CNY 4,24 | CNY 4,29 | CNY 4,16 | 25,41M |
| 2026-09-02 | CNY 4,23 | -2,53 % | CNY 4,30 | CNY 4,30 | CNY 4,19 | 32,38M |
| 2026-09-01 | CNY 4,34 | +2,36 % | CNY 4,25 | CNY 4,34 | CNY 4,23 | 47,12M |
| 2026-08-31 | CNY 4,24 | 0,00 % | CNY 4,18 | CNY 4,26 | CNY 4,18 | 33,00M |
| 2026-08-28 | CNY 4,24 | +1,44 % | CNY 4,23 | CNY 4,28 | CNY 4,20 | 43,81M |
| 2026-08-27 | CNY 4,18 | +0,97 % | CNY 4,11 | CNY 4,24 | CNY 4,11 | 49,67M |
| 2026-08-26 | CNY 4,14 | +2,99 % | CNY 4,05 | CNY 4,25 | CNY 4,05 | 61,55M |
| 2026-08-25 | CNY 4,02 | +2,03 % | CNY 3,91 | CNY 4,03 | CNY 3,90 | 32,18M |
| 2026-08-24 | CNY 3,94 | -1,75 % | CNY 3,98 | CNY 4,01 | CNY 3,89 | 30,88M |
| 2026-08-21 | CNY 4,01 | -0,25 % | CNY 3,97 | CNY 4,04 | CNY 3,94 | 31,65M |
| 2026-08-20 | CNY 4,02 | -5,63 % | CNY 4,18 | CNY 4,23 | CNY 3,99 | 72,46M |
| 2026-08-19 | CNY 4,26 | -9,94 % | CNY 4,56 | CNY 4,59 | CNY 4,26 | 86,59M |
| 2026-08-18 | CNY 4,73 | +7,74 % | CNY 4,41 | CNY 4,82 | CNY 4,40 | 133,20M |
| 2026-08-17 | CNY 4,39 | +0,92 % | CNY 4,35 | CNY 4,39 | CNY 4,27 | 30,31M |
| 2026-08-14 | CNY 4,35 | -0,91 % | CNY 4,38 | CNY 4,39 | CNY 4,30 | 31,59M |
| 2026-08-13 | CNY 4,39 | -3,52 % | CNY 4,51 | CNY 4,54 | CNY 4,38 | 49,79M |
| 2026-08-12 | CNY 4,55 | +2,48 % | CNY 4,43 | CNY 4,59 | CNY 4,41 | 59,35M |
| 2026-08-11 | CNY 4,44 | -1,55 % | CNY 4,50 | CNY 4,53 | CNY 4,37 | 55,54M |
| 2026-08-10 | CNY 4,51 | -1,31 % | CNY 4,62 | CNY 4,62 | CNY 4,47 | 46,15M |
| 2026-08-07 | CNY 4,57 | +1,56 % | CNY 4,60 | CNY 4,64 | CNY 4,46 | 62,96M |
| 2026-08-06 | CNY 4,50 | -1,53 % | CNY 4,51 | CNY 4,62 | CNY 4,47 | 55,65M |
| 2026-08-05 | CNY 4,57 | +1,11 % | CNY 4,50 | CNY 4,62 | CNY 4,43 | 88,62M |
| 2026-08-04 | CNY 4,52 | -1,31 % | CNY 4,55 | CNY 4,57 | CNY 4,45 | 78,31M |
| 2026-08-03 | CNY 4,58 | +2,92 % | CNY 4,51 | CNY 4,58 | CNY 4,46 | 98,45M |
| 2026-07-31 | CNY 4,45 | +6,97 % | CNY 4,32 | CNY 4,53 | CNY 4,28 | 133,62M |
| 2026-07-30 | CNY 4,16 | -2,80 % | CNY 4,26 | CNY 4,28 | CNY 4,16 | 56,91M |
| 2026-07-29 | CNY 4,28 | +0,71 % | CNY 4,24 | CNY 4,30 | CNY 4,22 | 50,02M |
| 2026-07-28 | CNY 4,25 | -2,07 % | CNY 4,24 | CNY 4,31 | CNY 4,21 | 58,01M |
| 2026-07-27 | CNY 4,34 | +4,83 % | CNY 4,16 | CNY 4,39 | CNY 4,16 | 90,80M |
| 2026-07-24 | CNY 4,14 | +0,73 % | CNY 4,05 | CNY 4,19 | CNY 4,02 | 59,13M |
| 2026-07-23 | CNY 4,11 | -0,24 % | CNY 4,04 | CNY 4,12 | CNY 3,99 | 54,95M |
| 2026-07-22 | CNY 4,12 | +5,10 % | CNY 3,89 | CNY 4,30 | CNY 3,84 | 93,74M |
| 2026-07-21 | CNY 3,92 | +1,82 % | CNY 3,85 | CNY 3,92 | CNY 3,81 | 43,40M |
| 2026-07-20 | CNY 3,85 | -2,04 % | CNY 3,91 | CNY 3,96 | CNY 3,79 | 48,47M |
| 2026-07-17 | CNY 3,93 | -1,26 % | CNY 3,98 | CNY 4,07 | CNY 3,88 | 53,12M |
| 2026-07-16 | CNY 3,98 | -0,50 % | CNY 3,93 | CNY 4,05 | CNY 3,92 | 50,30M |
| 2026-07-15 | CNY 4,00 | +2,04 % | CNY 3,89 | CNY 4,05 | CNY 3,87 | 55,18M |
| 2026-07-14 | CNY 3,92 | -0,76 % | CNY 3,95 | CNY 3,97 | CNY 3,83 | 44,59M |
| 2026-07-13 | CNY 3,95 | -3,19 % | CNY 4,06 | CNY 4,09 | CNY 3,92 | 67,60M |
| 2026-07-10 | CNY 4,08 | +0,74 % | CNY 4,01 | CNY 4,20 | CNY 3,93 | 117,12M |
| 2026-07-09 | CNY 4,05 | +10,05 % | CNY 3,95 | CNY 4,05 | CNY 3,86 | 81,84M |
| 2026-07-08 | CNY 3,68 | -7,07 % | CNY 3,88 | CNY 3,90 | CNY 3,68 | 68,89M |
| 2026-07-07 | CNY 3,96 | -5,49 % | CNY 4,10 | CNY 4,24 | CNY 3,93 | 70,14M |
| 2026-07-06 | CNY 4,19 | -0,24 % | CNY 4,20 | CNY 4,40 | CNY 4,06 | 139,38M |
| 2026-07-03 | CNY 4,20 | +9,95 % | CNY 4,19 | CNY 4,20 | CNY 4,00 | 53,58M |
| 2026-07-02 | CNY 3,82 | +0,79 % | CNY 3,78 | CNY 3,91 | CNY 3,75 | 45,87M |
| 2026-07-01 | CNY 3,79 | +2,99 % | CNY 3,73 | CNY 3,92 | CNY 3,71 | 48,45M |
| 2026-06-30 | CNY 3,68 | 0,00 % | CNY 3,67 | CNY 3,71 | CNY 3,61 | 40,15M |
| 2026-06-29 | CNY 3,68 | +0,55 % | CNY 3,64 | CNY 3,70 | CNY 3,57 | 38,82M |
| 2026-06-26 | CNY 3,66 | -3,43 % | CNY 3,76 | CNY 3,78 | CNY 3,65 | 39,85M |
| 2026-06-25 | CNY 3,79 | -2,82 % | CNY 3,90 | CNY 3,90 | CNY 3,76 | 39,70M |
| 2026-06-24 | CNY 3,90 | -3,23 % | CNY 4,00 | CNY 4,03 | CNY 3,86 | 39,03M |
| 2026-06-23 | CNY 4,03 | -0,98 % | CNY 4,03 | CNY 4,13 | CNY 4,00 | 31,09M |
| 2026-06-22 | CNY 4,07 | +0,74 % | CNY 4,05 | CNY 4,08 | CNY 3,89 | 44,74M |
| 2026-06-18 | CNY 4,04 | -1,46 % | CNY 4,10 | CNY 4,13 | CNY 4,03 | 29,34M |
| 2026-06-17 | CNY 4,10 | -1,91 % | CNY 4,15 | CNY 4,17 | CNY 4,07 | 30,56M |
| 2026-06-16 | CNY 4,18 | -1,65 % | CNY 4,25 | CNY 4,25 | CNY 4,15 | 30,98M |
| 2026-06-15 | CNY 4,25 | +1,67 % | CNY 4,21 | CNY 4,29 | CNY 4,20 | 27,03M |
| 2026-06-12 | CNY 4,18 | +1,95 % | CNY 4,17 | CNY 4,24 | CNY 4,10 | 36,54M |
| 2026-06-11 | CNY 4,10 | -4,65 % | CNY 4,28 | CNY 4,32 | CNY 4,02 | 50,81M |
| 2026-06-10 | CNY 4,30 | -5,49 % | CNY 4,50 | CNY 4,53 | CNY 4,27 | 44,00M |
| 2026-06-09 | CNY 4,55 | -0,66 % | CNY 4,60 | CNY 4,64 | CNY 4,49 | 31,65M |
| 2026-06-08 | CNY 4,58 | -3,38 % | CNY 4,58 | CNY 4,69 | CNY 4,53 | 35,11M |
| 2026-06-05 | CNY 4,74 | +0,85 % | CNY 4,68 | CNY 4,84 | CNY 4,58 | 49,64M |
| 2026-06-04 | CNY 4,70 | -4,08 % | CNY 4,86 | CNY 4,86 | CNY 4,68 | 49,54M |
| 2026-06-03 | CNY 4,90 | -1,41 % | CNY 4,84 | CNY 4,91 | CNY 4,76 | 56,02M |
| 2026-06-02 | CNY 4,97 | +2,05 % | CNY 5,07 | CNY 5,19 | CNY 4,95 | 82,35M |
| 2026-06-01 | CNY 4,87 | +0,83 % | CNY 4,83 | CNY 4,94 | CNY 4,72 | 42,60M |
| 2026-05-29 | CNY 4,83 | -4,36 % | CNY 5,01 | CNY 5,06 | CNY 4,80 | 65,94M |
| 2026-05-28 | CNY 5,05 | -3,26 % | CNY 5,20 | CNY 5,25 | CNY 4,90 | 101,35M |
| 2026-05-27 | CNY 5,22 | -3,51 % | CNY 5,26 | CNY 5,46 | CNY 5,18 | 114,58M |
| 2026-05-26 | CNY 5,41 | +1,12 % | CNY 5,45 | CNY 5,74 | CNY 5,35 | 191,15M |