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 4,77 | -0,21 % | CNY 4,98 | CNY 5,02 | CNY 4,60 | 181,55M |
| 2026-09-29 | CNY 4,78 | +0,42 % | CNY 4,73 | CNY 4,90 | CNY 4,70 | 130,74M |
| 2026-09-28 | CNY 4,76 | -4,23 % | CNY 4,98 | CNY 5,05 | CNY 4,71 | 166,37M |
| 2026-09-24 | CNY 4,97 | -6,58 % | CNY 5,04 | CNY 5,24 | CNY 4,93 | 286,60M |
| 2026-09-23 | CNY 5,32 | +1,72 % | CNY 5,25 | CNY 5,66 | CNY 5,15 | 400,02M |
| 2026-09-22 | CNY 5,23 | +1,36 % | CNY 5,08 | CNY 5,34 | CNY 5,02 | 282,40M |
| 2026-09-21 | CNY 5,16 | +4,88 % | CNY 4,91 | CNY 5,30 | CNY 4,91 | 266,02M |
| 2026-09-18 | CNY 4,92 | +2,50 % | CNY 4,84 | CNY 4,96 | CNY 4,79 | 196,31M |
| 2026-09-17 | CNY 4,80 | -1,23 % | CNY 4,79 | CNY 4,89 | CNY 4,75 | 140,25M |
| 2026-09-16 | CNY 4,86 | +3,40 % | CNY 4,71 | CNY 4,93 | CNY 4,64 | 190,14M |
| 2026-09-15 | CNY 4,70 | -1,05 % | CNY 4,70 | CNY 4,79 | CNY 4,62 | 143,81M |
| 2026-09-14 | CNY 4,75 | -0,84 % | CNY 4,70 | CNY 4,80 | CNY 4,61 | 148,08M |
| 2026-09-11 | CNY 4,79 | -4,58 % | CNY 4,90 | CNY 4,90 | CNY 4,67 | 197,36M |
| 2026-09-10 | CNY 5,02 | -3,09 % | CNY 5,19 | CNY 5,23 | CNY 4,96 | 217,25M |
| 2026-09-09 | CNY 5,18 | -6,83 % | CNY 5,50 | CNY 5,53 | CNY 5,16 | 351,13M |
| 2026-09-08 | CNY 5,56 | +4,32 % | CNY 5,23 | CNY 5,82 | CNY 5,15 | 430,07M |
| 2026-09-07 | CNY 5,33 | +2,90 % | CNY 5,04 | CNY 5,38 | CNY 4,94 | 329,81M |
| 2026-09-04 | CNY 5,18 | +4,23 % | CNY 5,01 | CNY 5,45 | CNY 5,01 | 390,56M |
| 2026-09-03 | CNY 4,97 | -6,93 % | CNY 5,25 | CNY 5,31 | CNY 4,94 | 295,33M |
| 2026-09-02 | CNY 5,34 | -6,15 % | CNY 5,64 | CNY 5,68 | CNY 5,26 | 346,07M |
| 2026-09-01 | CNY 5,69 | -7,63 % | CNY 6,10 | CNY 6,10 | CNY 5,64 | 491,33M |
| 2026-08-31 | CNY 6,16 | +10,00 % | CNY 5,85 | CNY 6,16 | CNY 5,61 | 270,06M |
| 2026-08-28 | CNY 5,60 | -1,58 % | CNY 5,56 | CNY 5,74 | CNY 5,47 | 331,22M |
| 2026-08-27 | CNY 5,69 | +0,53 % | CNY 5,50 | CNY 5,85 | CNY 5,50 | 469,63M |
| 2026-08-26 | CNY 5,66 | +2,91 % | CNY 5,45 | CNY 5,85 | CNY 5,35 | 559,83M |
| 2026-08-25 | CNY 5,50 | +10,00 % | CNY 4,96 | CNY 5,50 | CNY 4,82 | 219,64M |
| 2026-08-24 | CNY 5,00 | -2,91 % | CNY 5,11 | CNY 5,15 | CNY 4,71 | 344,50M |
| 2026-08-21 | CNY 5,15 | -7,21 % | CNY 5,44 | CNY 5,48 | CNY 5,05 | 408,99M |
| 2026-08-20 | CNY 5,55 | -1,60 % | CNY 5,13 | CNY 5,74 | CNY 5,13 | 523,70M |
| 2026-08-19 | CNY 5,64 | -10,05 % | CNY 5,64 | CNY 5,99 | CNY 5,64 | 349,14M |
| 2026-08-18 | CNY 6,27 | +7,73 % | CNY 5,90 | CNY 6,40 | CNY 5,73 | 738,88M |
| 2026-08-17 | CNY 5,82 | +10,02 % | CNY 5,50 | CNY 5,82 | CNY 5,50 | 482,87M |
| 2026-08-14 | CNY 5,29 | +9,98 % | CNY 5,29 | CNY 5,29 | CNY 4,65 | 521,40M |
| 2026-08-13 | CNY 4,81 | +10,07 % | CNY 4,81 | CNY 4,81 | CNY 4,81 | 27,29M |
| 2026-08-12 | CNY 4,37 | +10,08 % | CNY 3,99 | CNY 4,37 | CNY 3,98 | 66,31M |
| 2026-08-11 | CNY 3,97 | -1,00 % | CNY 3,96 | CNY 4,03 | CNY 3,92 | 60,66M |
| 2026-08-10 | CNY 4,01 | +1,52 % | CNY 3,97 | CNY 4,01 | CNY 3,88 | 88,90M |
| 2026-08-07 | CNY 3,95 | -1,25 % | CNY 3,99 | CNY 4,00 | CNY 3,83 | 98,59M |
| 2026-08-06 | CNY 4,00 | +0,50 % | CNY 3,94 | CNY 4,03 | CNY 3,90 | 109,25M |
| 2026-08-05 | CNY 3,98 | +1,53 % | CNY 3,92 | CNY 3,98 | CNY 3,90 | 101,42M |
| 2026-08-04 | CNY 3,92 | +1,82 % | CNY 3,85 | CNY 3,92 | CNY 3,84 | 103,84M |
| 2026-08-03 | CNY 3,85 | +3,22 % | CNY 3,73 | CNY 3,86 | CNY 3,73 | 104,82M |
| 2026-07-31 | CNY 3,73 | +2,19 % | CNY 3,67 | CNY 3,80 | CNY 3,67 | 105,00M |
| 2026-07-30 | CNY 3,65 | -2,14 % | CNY 3,73 | CNY 3,81 | CNY 3,60 | 106,46M |
| 2026-07-29 | CNY 3,73 | +1,91 % | CNY 3,64 | CNY 3,78 | CNY 3,60 | 101,69M |
| 2026-07-28 | CNY 3,66 | -0,81 % | CNY 3,66 | CNY 3,74 | CNY 3,63 | 73,98M |
| 2026-07-27 | CNY 3,69 | +3,94 % | CNY 3,56 | CNY 3,69 | CNY 3,53 | 75,93M |
| 2026-07-24 | CNY 3,55 | -3,53 % | CNY 3,62 | CNY 3,67 | CNY 3,53 | 72,61M |
| 2026-07-23 | CNY 3,68 | +2,79 % | CNY 3,58 | CNY 3,70 | CNY 3,56 | 92,93M |
| 2026-07-22 | CNY 3,58 | -0,56 % | CNY 3,55 | CNY 3,65 | CNY 3,53 | 90,39M |
| 2026-07-21 | CNY 3,60 | +2,86 % | CNY 3,53 | CNY 3,61 | CNY 3,33 | 126,00M |
| 2026-07-20 | CNY 3,50 | -2,23 % | CNY 3,61 | CNY 3,69 | CNY 3,43 | 106,49M |
| 2026-07-17 | CNY 3,58 | -5,54 % | CNY 3,79 | CNY 3,84 | CNY 3,55 | 83,22M |
| 2026-07-16 | CNY 3,79 | -2,82 % | CNY 3,88 | CNY 3,88 | CNY 3,75 | 81,02M |
| 2026-07-15 | CNY 3,90 | +1,56 % | CNY 3,84 | CNY 3,98 | CNY 3,83 | 86,28M |
| 2026-07-14 | CNY 3,84 | +1,86 % | CNY 3,81 | CNY 3,85 | CNY 3,71 | 81,10M |
| 2026-07-13 | CNY 3,77 | -7,60 % | CNY 4,05 | CNY 4,08 | CNY 3,76 | 106,71M |
| 2026-07-10 | CNY 4,08 | +1,49 % | CNY 4,00 | CNY 4,18 | CNY 3,95 | 109,49M |
| 2026-07-09 | CNY 4,02 | +2,29 % | CNY 3,91 | CNY 4,03 | CNY 3,86 | 96,15M |
| 2026-07-08 | CNY 3,93 | -2,96 % | CNY 4,05 | CNY 4,06 | CNY 3,92 | 87,45M |
| 2026-07-07 | CNY 4,05 | -2,64 % | CNY 4,17 | CNY 4,20 | CNY 4,04 | 84,80M |
| 2026-07-06 | CNY 4,16 | -5,02 % | CNY 4,37 | CNY 4,41 | CNY 4,16 | 119,89M |
| 2026-07-03 | CNY 4,38 | -1,79 % | CNY 4,46 | CNY 4,55 | CNY 4,37 | 106,26M |
| 2026-07-02 | CNY 4,46 | +0,45 % | CNY 4,36 | CNY 4,57 | CNY 4,34 | 147,94M |
| 2026-07-01 | CNY 4,44 | +2,54 % | CNY 4,30 | CNY 4,47 | CNY 4,27 | 141,73M |
| 2026-06-30 | CNY 4,33 | -2,91 % | CNY 4,40 | CNY 4,45 | CNY 4,29 | 138,37M |
| 2026-06-29 | CNY 4,46 | 0,00 % | CNY 4,39 | CNY 4,49 | CNY 4,32 | 180,47M |
| 2026-06-26 | CNY 4,46 | -8,42 % | CNY 4,68 | CNY 4,73 | CNY 4,44 | 245,74M |
| 2026-06-25 | CNY 4,87 | +5,87 % | CNY 4,60 | CNY 5,05 | CNY 4,57 | 402,67M |
| 2026-06-24 | CNY 4,60 | +0,22 % | CNY 4,60 | CNY 4,63 | CNY 4,48 | 134,52M |
| 2026-06-23 | CNY 4,59 | -2,75 % | CNY 4,69 | CNY 4,90 | CNY 4,57 | 128,79M |
| 2026-06-22 | CNY 4,72 | -1,67 % | CNY 4,79 | CNY 4,82 | CNY 4,57 | 151,42M |
| 2026-06-18 | CNY 4,80 | +0,63 % | CNY 4,76 | CNY 4,84 | CNY 4,66 | 169,82M |
| 2026-06-17 | CNY 4,77 | -4,02 % | CNY 4,92 | CNY 4,94 | CNY 4,71 | 169,25M |
| 2026-06-16 | CNY 4,97 | -2,93 % | CNY 5,06 | CNY 5,13 | CNY 4,90 | 157,62M |
| 2026-06-15 | CNY 5,12 | +1,79 % | CNY 5,10 | CNY 5,22 | CNY 4,98 | 170,35M |
| 2026-06-12 | CNY 5,03 | -5,98 % | CNY 5,30 | CNY 5,32 | CNY 5,01 | 263,37M |
| 2026-06-11 | CNY 5,35 | -9,93 % | CNY 5,92 | CNY 5,92 | CNY 5,35 | 316,57M |
| 2026-06-10 | CNY 5,94 | +10,00 % | CNY 5,33 | CNY 5,94 | CNY 5,29 | 147,07M |
| 2026-06-09 | CNY 5,40 | -0,55 % | CNY 5,61 | CNY 5,63 | CNY 5,24 | 186,03M |
| 2026-06-08 | CNY 5,43 | -6,06 % | CNY 5,72 | CNY 5,88 | CNY 5,32 | 248,80M |
| 2026-06-05 | CNY 5,78 | -6,47 % | CNY 6,11 | CNY 6,38 | CNY 5,72 | 314,57M |
| 2026-06-04 | CNY 6,18 | -7,07 % | CNY 6,50 | CNY 6,52 | CNY 6,00 | 420,87M |
| 2026-06-03 | CNY 6,65 | -2,92 % | CNY 6,80 | CNY 7,03 | CNY 6,41 | 532,13M |
| 2026-06-02 | CNY 6,85 | +1,03 % | CNY 7,00 | CNY 7,43 | CNY 6,70 | 706,33M |
| 2026-06-01 | CNY 6,78 | +10,06 % | CNY 6,29 | CNY 6,78 | CNY 6,17 | 633,49M |
| 2026-05-29 | CNY 6,16 | +10,00 % | CNY 5,70 | CNY 6,16 | CNY 5,55 | 363,58M |
| 2026-05-28 | CNY 5,60 | +2,56 % | CNY 5,49 | CNY 5,74 | CNY 5,39 | 249,46M |
| 2026-05-27 | CNY 5,46 | -1,44 % | CNY 5,56 | CNY 5,63 | CNY 5,29 | 243,43M |
| 2026-05-26 | CNY 5,54 | -5,94 % | CNY 5,75 | CNY 5,80 | CNY 5,45 | 272,99M |