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 4,85 | -2,81 % | CNY 5,05 | CNY 5,09 | CNY 4,84 | 30,22M |
| 2026-09-29 | CNY 4,99 | +1,84 % | CNY 4,84 | CNY 5,25 | CNY 4,81 | 44,80M |
| 2026-09-28 | CNY 4,90 | -3,35 % | CNY 5,05 | CNY 5,11 | CNY 4,85 | 50,30M |
| 2026-09-24 | CNY 5,07 | -0,59 % | CNY 5,08 | CNY 5,30 | CNY 4,98 |
| 78,71M |
| 2026-09-23 | CNY 5,10 | -8,77 % | CNY 5,21 | CNY 5,40 | CNY 5,04 | 114,85M |
| 2026-09-22 | CNY 5,59 | +10,04 % | CNY 5,25 | CNY 5,59 | CNY 5,13 | 124,86M |
| 2026-09-21 | CNY 5,08 | +9,96 % | CNY 4,60 | CNY 5,08 | CNY 4,60 | 47,02M |
| 2026-09-18 | CNY 4,62 | -0,22 % | CNY 4,66 | CNY 4,74 | CNY 4,61 | 13,40M |
| 2026-09-17 | CNY 4,63 | +0,43 % | CNY 4,59 | CNY 4,65 | CNY 4,54 | 8,55M |
| 2026-09-16 | CNY 4,61 | +0,22 % | CNY 4,55 | CNY 4,64 | CNY 4,52 | 7,90M |
| 2026-09-15 | CNY 4,60 | -2,95 % | CNY 4,71 | CNY 4,75 | CNY 4,58 | 12,06M |
| 2026-09-14 | CNY 4,74 | +1,94 % | CNY 4,66 | CNY 4,77 | CNY 4,62 | 11,91M |
| 2026-09-11 | CNY 4,65 | -2,11 % | CNY 4,74 | CNY 4,74 | CNY 4,61 | 8,67M |
| 2026-09-10 | CNY 4,75 | +0,64 % | CNY 4,72 | CNY 4,77 | CNY 4,65 | 8,57M |
| 2026-09-09 | CNY 4,72 | -1,05 % | CNY 4,75 | CNY 4,76 | CNY 4,69 | 7,51M |
| 2026-09-08 | CNY 4,77 | +1,49 % | CNY 4,69 | CNY 4,77 | CNY 4,69 | 7,60M |
| 2026-09-07 | CNY 4,70 | +0,21 % | CNY 4,66 | CNY 4,74 | CNY 4,66 | 7,99M |
| 2026-09-04 | CNY 4,69 | +0,43 % | CNY 4,68 | CNY 4,78 | CNY 4,66 | 11,14M |
| 2026-09-03 | CNY 4,67 | -1,06 % | CNY 4,74 | CNY 4,78 | CNY 4,67 | 8,20M |
| 2026-09-02 | CNY 4,72 | -0,84 % | CNY 4,74 | CNY 4,75 | CNY 4,67 | 8,93M |
| 2026-09-01 | CNY 4,76 | +1,71 % | CNY 4,68 | CNY 4,79 | CNY 4,68 | 13,66M |
| 2026-08-31 | CNY 4,68 | +0,43 % | CNY 4,58 | CNY 4,69 | CNY 4,52 | 9,93M |
| 2026-08-28 | CNY 4,66 | +0,65 % | CNY 4,64 | CNY 4,69 | CNY 4,60 | 11,89M |
| 2026-08-27 | CNY 4,63 | -0,22 % | CNY 4,62 | CNY 4,66 | CNY 4,60 | 8,35M |
| 2026-08-26 | CNY 4,64 | +0,87 % | CNY 4,60 | CNY 4,67 | CNY 4,58 | 11,82M |
| 2026-08-25 | CNY 4,60 | +2,68 % | CNY 4,48 | CNY 4,62 | CNY 4,43 | 14,76M |
| 2026-08-24 | CNY 4,48 | +0,90 % | CNY 4,44 | CNY 4,51 | CNY 4,40 | 8,40M |
| 2026-08-21 | CNY 4,44 | -0,89 % | CNY 4,43 | CNY 4,48 | CNY 4,32 | 11,57M |
| 2026-08-20 | CNY 4,48 | +1,82 % | CNY 4,42 | CNY 4,49 | CNY 4,42 | 11,51M |
| 2026-08-19 | CNY 4,40 | -3,93 % | CNY 4,51 | CNY 4,54 | CNY 4,39 | 15,05M |
| 2026-08-18 | CNY 4,58 | -1,51 % | CNY 4,62 | CNY 4,62 | CNY 4,51 | 16,63M |
| 2026-08-17 | CNY 4,65 | -0,64 % | CNY 4,67 | CNY 4,69 | CNY 4,58 | 19,17M |
| 2026-08-14 | CNY 4,68 | -2,90 % | CNY 4,80 | CNY 4,82 | CNY 4,61 | 26,81M |
| 2026-08-13 | CNY 4,82 | -5,30 % | CNY 5,09 | CNY 5,20 | CNY 4,80 | 58,83M |
| 2026-08-12 | CNY 5,09 | +9,94 % | CNY 4,79 | CNY 5,09 | CNY 4,68 | 29,24M |
| 2026-08-11 | CNY 4,63 | 0,00 % | CNY 4,63 | CNY 4,67 | CNY 4,52 | 10,65M |
| 2026-08-10 | CNY 4,63 | +2,89 % | CNY 4,49 | CNY 4,64 | CNY 4,45 | 12,17M |
| 2026-08-07 | CNY 4,50 | -1,75 % | CNY 4,59 | CNY 4,59 | CNY 4,41 | 11,74M |
| 2026-08-06 | CNY 4,58 | -0,65 % | CNY 4,58 | CNY 4,67 | CNY 4,51 | 10,98M |
| 2026-08-05 | CNY 4,61 | -0,65 % | CNY 4,61 | CNY 4,68 | CNY 4,56 | 15,68M |
| 2026-08-04 | CNY 4,64 | +0,87 % | CNY 4,62 | CNY 4,67 | CNY 4,56 | 11,94M |
| 2026-08-03 | CNY 4,60 | +2,22 % | CNY 4,51 | CNY 4,60 | CNY 4,48 | 9,80M |
| 2026-07-31 | CNY 4,50 | +3,21 % | CNY 4,47 | CNY 4,53 | CNY 4,42 | 11,76M |
| 2026-07-30 | CNY 4,36 | -1,58 % | CNY 4,41 | CNY 4,51 | CNY 4,35 | 12,11M |
| 2026-07-29 | CNY 4,43 | +1,37 % | CNY 4,37 | CNY 4,43 | CNY 4,33 | 9,87M |
| 2026-07-28 | CNY 4,37 | +2,58 % | CNY 4,26 | CNY 4,42 | CNY 4,23 | 13,83M |
| 2026-07-27 | CNY 4,26 | +2,90 % | CNY 4,15 | CNY 4,28 | CNY 4,13 | 11,37M |
| 2026-07-24 | CNY 4,14 | -2,13 % | CNY 4,24 | CNY 4,24 | CNY 4,10 | 8,90M |
| 2026-07-23 | CNY 4,23 | +2,92 % | CNY 4,12 | CNY 4,25 | CNY 4,08 | 13,05M |
| 2026-07-22 | CNY 4,11 | -1,67 % | CNY 4,16 | CNY 4,21 | CNY 4,08 | 9,47M |
| 2026-07-21 | CNY 4,18 | +0,72 % | CNY 4,15 | CNY 4,20 | CNY 4,00 | 14,87M |
| 2026-07-20 | CNY 4,15 | -1,43 % | CNY 4,22 | CNY 4,36 | CNY 4,08 | 15,64M |
| 2026-07-17 | CNY 4,21 | -3,00 % | CNY 4,32 | CNY 4,48 | CNY 4,16 | 15,60M |
| 2026-07-16 | CNY 4,34 | +1,64 % | CNY 4,22 | CNY 4,41 | CNY 4,20 | 14,65M |
| 2026-07-15 | CNY 4,27 | +0,47 % | CNY 4,21 | CNY 4,34 | CNY 4,19 | 11,43M |
| 2026-07-14 | CNY 4,25 | +0,71 % | CNY 4,18 | CNY 4,26 | CNY 4,10 | 12,05M |
| 2026-07-13 | CNY 4,22 | -3,87 % | CNY 4,38 | CNY 4,40 | CNY 4,17 | 12,77M |
| 2026-07-10 | CNY 4,39 | +2,81 % | CNY 4,26 | CNY 4,48 | CNY 4,20 | 15,49M |
| 2026-07-09 | CNY 4,27 | 0,00 % | CNY 4,25 | CNY 4,32 | CNY 4,16 | 8,50M |
| 2026-07-08 | CNY 4,27 | +0,95 % | CNY 4,22 | CNY 4,31 | CNY 4,19 | 9,28M |
| 2026-07-07 | CNY 4,23 | -3,20 % | CNY 4,38 | CNY 4,38 | CNY 4,20 | 9,98M |
| 2026-07-06 | CNY 4,37 | -2,46 % | CNY 4,51 | CNY 4,53 | CNY 4,36 | 11,04M |
| 2026-07-03 | CNY 4,48 | +1,82 % | CNY 4,39 | CNY 4,54 | CNY 4,38 | 13,91M |
| 2026-07-02 | CNY 4,40 | -1,57 % | CNY 4,46 | CNY 4,56 | CNY 4,38 | 14,46M |
| 2026-07-01 | CNY 4,47 | +3,00 % | CNY 4,37 | CNY 4,55 | CNY 4,34 | 17,67M |
| 2026-06-30 | CNY 4,34 | -1,81 % | CNY 4,40 | CNY 4,47 | CNY 4,27 | 17,52M |
| 2026-06-29 | CNY 4,42 | -0,23 % | CNY 4,41 | CNY 4,46 | CNY 4,28 | 12,59M |
| 2026-06-26 | CNY 4,43 | -2,21 % | CNY 4,52 | CNY 4,56 | CNY 4,39 | 12,46M |
| 2026-06-25 | CNY 4,53 | -3,00 % | CNY 4,65 | CNY 4,67 | CNY 4,50 | 12,61M |
| 2026-06-24 | CNY 4,67 | -5,85 % | CNY 4,94 | CNY 4,96 | CNY 4,64 | 13,92M |
| 2026-06-23 | CNY 4,96 | +0,20 % | CNY 4,88 | CNY 5,01 | CNY 4,88 | 9,88M |
| 2026-06-22 | CNY 4,95 | +0,41 % | CNY 4,90 | CNY 4,95 | CNY 4,74 | 13,33M |
| 2026-06-18 | CNY 4,93 | -3,52 % | CNY 5,10 | CNY 5,10 | CNY 4,93 | 12,28M |
| 2026-06-17 | CNY 5,11 | -4,13 % | CNY 5,27 | CNY 5,30 | CNY 5,10 | 14,87M |
| 2026-06-16 | CNY 5,33 | -1,11 % | CNY 5,35 | CNY 5,38 | CNY 5,27 | 8,35M |
| 2026-06-15 | CNY 5,39 | +1,13 % | CNY 5,33 | CNY 5,39 | CNY 5,32 | 8,20M |
| 2026-06-12 | CNY 5,33 | +1,14 % | CNY 5,30 | CNY 5,44 | CNY 5,27 | 9,84M |
| 2026-06-11 | CNY 5,27 | -3,83 % | CNY 5,38 | CNY 5,45 | CNY 5,22 | 10,13M |
| 2026-06-10 | CNY 5,48 | -3,86 % | CNY 5,50 | CNY 5,58 | CNY 5,39 | 16,54M |
| 2026-06-09 | CNY 5,70 | +5,17 % | CNY 5,46 | CNY 5,70 | CNY 5,42 | 28,80M |
| 2026-06-08 | CNY 5,42 | 0,00 % | CNY 5,30 | CNY 5,42 | CNY 5,15 | 14,64M |
| 2026-06-05 | CNY 5,42 | 0,00 % | CNY 5,45 | CNY 5,52 | CNY 5,36 | 12,71M |
| 2026-06-04 | CNY 5,42 | -1,81 % | CNY 5,51 | CNY 5,59 | CNY 5,37 | 13,94M |
| 2026-06-03 | CNY 5,52 | -1,60 % | CNY 5,58 | CNY 5,61 | CNY 5,45 | 14,16M |
| 2026-06-02 | CNY 5,61 | -3,77 % | CNY 5,81 | CNY 5,82 | CNY 5,56 | 18,47M |
| 2026-06-01 | CNY 5,83 | +1,92 % | CNY 5,65 | CNY 5,89 | CNY 5,62 | 18,40M |
| 2026-05-29 | CNY 5,72 | -6,69 % | CNY 6,08 | CNY 6,10 | CNY 5,66 | 35,16M |
| 2026-05-28 | CNY 6,13 | +1,49 % | CNY 5,98 | CNY 6,14 | CNY 5,90 | 29,44M |
| 2026-05-27 | CNY 6,04 | -1,95 % | CNY 6,16 | CNY 6,42 | CNY 6,04 | 35,81M |
| 2026-05-26 | CNY 6,16 | -0,96 % | CNY 6,10 | CNY 6,36 | CNY 6,01 | 74,24M |