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 4,18 | +0,72 % | CNY 4,16 | CNY 4,24 | CNY 4,11 | 30,81M |
| 2026-09-29 | CNY 4,15 | +1,72 % | CNY 4,06 | CNY 4,16 | CNY 4,06 | 30,46M |
| 2026-09-28 | CNY 4,08 | -2,86 % | CNY 4,18 | CNY 4,20 | CNY 4,03 | 46,95M |
| 2026-09-24 | CNY 4,20 | -2,33 % | CNY 4,29 | CNY 4,33 | CNY 4,19 |
| 47,85M |
| 2026-09-23 | CNY 4,30 | -2,71 % | CNY 4,39 | CNY 4,42 | CNY 4,30 | 44,91M |
| 2026-09-22 | CNY 4,42 | +1,14 % | CNY 4,42 | CNY 4,54 | CNY 4,38 | 61,63M |
| 2026-09-21 | CNY 4,37 | +1,63 % | CNY 4,28 | CNY 4,39 | CNY 4,28 | 45,54M |
| 2026-09-18 | CNY 4,30 | -0,46 % | CNY 4,33 | CNY 4,37 | CNY 4,28 | 40,39M |
| 2026-09-17 | CNY 4,32 | -0,69 % | CNY 4,33 | CNY 4,37 | CNY 4,28 | 28,91M |
| 2026-09-16 | CNY 4,35 | +0,69 % | CNY 4,28 | CNY 4,38 | CNY 4,24 | 32,42M |
| 2026-09-15 | CNY 4,32 | -1,37 % | CNY 4,38 | CNY 4,40 | CNY 4,31 | 30,82M |
| 2026-09-14 | CNY 4,38 | -1,13 % | CNY 4,39 | CNY 4,43 | CNY 4,37 | 32,61M |
| 2026-09-11 | CNY 4,43 | -0,89 % | CNY 4,44 | CNY 4,45 | CNY 4,28 | 59,05M |
| 2026-09-10 | CNY 4,47 | -0,89 % | CNY 4,49 | CNY 4,51 | CNY 4,43 | 28,60M |
| 2026-09-09 | CNY 4,51 | -0,44 % | CNY 4,50 | CNY 4,59 | CNY 4,44 | 50,27M |
| 2026-09-08 | CNY 4,53 | +3,90 % | CNY 4,36 | CNY 4,57 | CNY 4,34 | 66,96M |
| 2026-09-07 | CNY 4,36 | +0,23 % | CNY 4,34 | CNY 4,40 | CNY 4,33 | 26,68M |
| 2026-09-04 | CNY 4,35 | 0,00 % | CNY 4,36 | CNY 4,44 | CNY 4,33 | 44,39M |
| 2026-09-03 | CNY 4,35 | -2,25 % | CNY 4,46 | CNY 4,52 | CNY 4,34 | 42,49M |
| 2026-09-02 | CNY 4,45 | -2,84 % | CNY 4,48 | CNY 4,50 | CNY 4,37 | 48,53M |
| 2026-09-01 | CNY 4,58 | +2,46 % | CNY 4,48 | CNY 4,60 | CNY 4,46 | 51,28M |
| 2026-08-31 | CNY 4,47 | -1,76 % | CNY 4,50 | CNY 4,50 | CNY 4,42 | 39,71M |
| 2026-08-28 | CNY 4,55 | -1,09 % | CNY 4,56 | CNY 4,59 | CNY 4,45 | 50,12M |
| 2026-08-27 | CNY 4,60 | +1,77 % | CNY 4,52 | CNY 4,61 | CNY 4,51 | 36,05M |
| 2026-08-26 | CNY 4,52 | +1,12 % | CNY 4,46 | CNY 4,54 | CNY 4,46 | 34,30M |
| 2026-08-25 | CNY 4,47 | +2,29 % | CNY 4,33 | CNY 4,48 | CNY 4,32 | 41,08M |
| 2026-08-24 | CNY 4,37 | 0,00 % | CNY 4,37 | CNY 4,42 | CNY 4,31 | 35,16M |
| 2026-08-21 | CNY 4,37 | -0,23 % | CNY 4,36 | CNY 4,40 | CNY 4,29 | 30,48M |
| 2026-08-20 | CNY 4,38 | +2,82 % | CNY 4,30 | CNY 4,41 | CNY 4,28 | 44,99M |
| 2026-08-19 | CNY 4,26 | -5,54 % | CNY 4,46 | CNY 4,48 | CNY 4,25 | 60,53M |
| 2026-08-18 | CNY 4,51 | -2,38 % | CNY 4,62 | CNY 4,62 | CNY 4,47 | 42,73M |
| 2026-08-17 | CNY 4,62 | +1,99 % | CNY 4,55 | CNY 4,62 | CNY 4,48 | 39,16M |
| 2026-08-14 | CNY 4,53 | -1,31 % | CNY 4,58 | CNY 4,61 | CNY 4,49 | 39,51M |
| 2026-08-13 | CNY 4,59 | -1,92 % | CNY 4,69 | CNY 4,74 | CNY 4,59 | 46,66M |
| 2026-08-12 | CNY 4,68 | +0,86 % | CNY 4,63 | CNY 4,71 | CNY 4,61 | 42,30M |
| 2026-08-11 | CNY 4,64 | 0,00 % | CNY 4,63 | CNY 4,68 | CNY 4,56 | 41,42M |
| 2026-08-10 | CNY 4,64 | +0,22 % | CNY 4,65 | CNY 4,66 | CNY 4,55 | 41,14M |
| 2026-08-07 | CNY 4,63 | -1,28 % | CNY 4,67 | CNY 4,69 | CNY 4,56 | 45,91M |
| 2026-08-06 | CNY 4,69 | -1,26 % | CNY 4,75 | CNY 4,75 | CNY 4,62 | 47,16M |
| 2026-08-05 | CNY 4,75 | +0,21 % | CNY 4,74 | CNY 4,79 | CNY 4,70 | 51,12M |
| 2026-08-04 | CNY 4,74 | +1,07 % | CNY 4,70 | CNY 4,75 | CNY 4,68 | 36,71M |
| 2026-08-03 | CNY 4,69 | +1,74 % | CNY 4,59 | CNY 4,70 | CNY 4,57 | 38,72M |
| 2026-07-31 | CNY 4,61 | +1,99 % | CNY 4,61 | CNY 4,71 | CNY 4,60 | 56,63M |
| 2026-07-30 | CNY 4,52 | -0,44 % | CNY 4,52 | CNY 4,63 | CNY 4,48 | 50,10M |
| 2026-07-29 | CNY 4,54 | +2,02 % | CNY 4,45 | CNY 4,55 | CNY 4,40 | 52,40M |
| 2026-07-28 | CNY 4,45 | +0,91 % | CNY 4,36 | CNY 4,49 | CNY 4,36 | 44,24M |
| 2026-07-27 | CNY 4,41 | +3,28 % | CNY 4,28 | CNY 4,42 | CNY 4,26 | 43,17M |
| 2026-07-24 | CNY 4,27 | -3,17 % | CNY 4,41 | CNY 4,41 | CNY 4,24 | 43,12M |
| 2026-07-23 | CNY 4,41 | +1,15 % | CNY 4,36 | CNY 4,43 | CNY 4,33 | 41,47M |
| 2026-07-22 | CNY 4,36 | -3,11 % | CNY 4,48 | CNY 4,50 | CNY 4,35 | 51,99M |
| 2026-07-21 | CNY 4,50 | +3,45 % | CNY 4,34 | CNY 4,52 | CNY 4,24 | 73,25M |
| 2026-07-20 | CNY 4,35 | -2,90 % | CNY 4,49 | CNY 4,57 | CNY 4,28 | 66,59M |
| 2026-07-17 | CNY 4,48 | -4,27 % | CNY 4,65 | CNY 4,70 | CNY 4,45 | 64,02M |
| 2026-07-16 | CNY 4,68 | +1,08 % | CNY 4,60 | CNY 4,73 | CNY 4,56 | 46,92M |
| 2026-07-15 | CNY 4,63 | -0,43 % | CNY 4,65 | CNY 4,71 | CNY 4,55 | 47,61M |
| 2026-07-14 | CNY 4,65 | +2,88 % | CNY 4,50 | CNY 4,66 | CNY 4,42 | 58,40M |
| 2026-07-13 | CNY 4,52 | -6,80 % | CNY 4,82 | CNY 4,88 | CNY 4,49 | 75,58M |
| 2026-07-10 | CNY 4,85 | +3,19 % | CNY 4,72 | CNY 5,12 | CNY 4,66 | 114,61M |
| 2026-07-09 | CNY 4,70 | +2,40 % | CNY 4,58 | CNY 4,74 | CNY 4,45 | 69,19M |
| 2026-07-08 | CNY 4,59 | -1,50 % | CNY 4,63 | CNY 4,66 | CNY 4,51 | 56,22M |
| 2026-07-07 | CNY 4,66 | -2,71 % | CNY 4,78 | CNY 4,80 | CNY 4,63 | 50,93M |
| 2026-07-06 | CNY 4,79 | -3,43 % | CNY 5,02 | CNY 5,08 | CNY 4,76 | 72,23M |
| 2026-07-03 | CNY 4,96 | -3,31 % | CNY 5,00 | CNY 5,11 | CNY 4,90 | 76,16M |
| 2026-07-02 | CNY 5,13 | -5,52 % | CNY 5,31 | CNY 5,35 | CNY 5,11 | 111,48M |
| 2026-07-01 | CNY 5,43 | +1,88 % | CNY 5,44 | CNY 5,68 | CNY 5,38 | 115,34M |
| 2026-06-30 | CNY 5,33 | +1,72 % | CNY 5,25 | CNY 5,36 | CNY 5,11 | 84,05M |
| 2026-06-29 | CNY 5,24 | -7,26 % | CNY 5,57 | CNY 5,60 | CNY 5,14 | 127,34M |
| 2026-06-26 | CNY 5,65 | +2,36 % | CNY 5,35 | CNY 5,85 | CNY 5,26 | 168,52M |
| 2026-06-25 | CNY 5,52 | +3,18 % | CNY 5,42 | CNY 5,77 | CNY 5,29 | 122,38M |
| 2026-06-24 | CNY 5,35 | -1,83 % | CNY 5,41 | CNY 5,44 | CNY 5,28 | 78,65M |
| 2026-06-23 | CNY 5,45 | -0,55 % | CNY 5,49 | CNY 5,65 | CNY 5,41 | 91,21M |
| 2026-06-22 | CNY 5,48 | -3,35 % | CNY 5,67 | CNY 5,70 | CNY 5,34 | 109,01M |
| 2026-06-18 | CNY 5,67 | 0,00 % | CNY 5,61 | CNY 5,75 | CNY 5,54 | 90,51M |
| 2026-06-17 | CNY 5,67 | 0,00 % | CNY 5,73 | CNY 5,85 | CNY 5,58 | 109,08M |
| 2026-06-16 | CNY 5,67 | +4,42 % | CNY 5,40 | CNY 5,77 | CNY 5,39 | 150,99M |
| 2026-06-15 | CNY 5,43 | +2,07 % | CNY 5,31 | CNY 5,45 | CNY 5,29 | 91,06M |
| 2026-06-12 | CNY 5,32 | -2,21 % | CNY 5,56 | CNY 5,60 | CNY 5,27 | 111,64M |
| 2026-06-11 | CNY 5,44 | -4,90 % | CNY 5,62 | CNY 5,79 | CNY 5,41 | 123,59M |
| 2026-06-10 | CNY 5,72 | -8,77 % | CNY 6,17 | CNY 6,21 | CNY 5,66 | 155,77M |
| 2026-06-09 | CNY 6,27 | -2,03 % | CNY 6,50 | CNY 6,55 | CNY 6,17 | 132,30M |
| 2026-06-08 | CNY 6,40 | -8,70 % | CNY 6,79 | CNY 6,93 | CNY 6,31 | 220,79M |
| 2026-06-05 | CNY 7,01 | +10,05 % | CNY 6,52 | CNY 7,01 | CNY 6,40 | 204,07M |
| 2026-06-04 | CNY 6,37 | +2,08 % | CNY 6,25 | CNY 6,41 | CNY 6,18 | 119,73M |
| 2026-06-03 | CNY 6,24 | +1,63 % | CNY 6,11 | CNY 6,42 | CNY 6,09 | 142,95M |
| 2026-06-02 | CNY 6,14 | +0,49 % | CNY 6,15 | CNY 6,22 | CNY 5,97 | 102,57M |
| 2026-06-01 | CNY 6,11 | -0,65 % | CNY 6,15 | CNY 6,23 | CNY 6,00 | 82,66M |
| 2026-05-29 | CNY 6,15 | -4,35 % | CNY 6,43 | CNY 6,46 | CNY 6,08 | 137,82M |
| 2026-05-28 | CNY 6,43 | -0,77 % | CNY 6,62 | CNY 6,70 | CNY 6,29 | 154,20M |
| 2026-05-27 | CNY 6,48 | -3,14 % | CNY 6,80 | CNY 7,02 | CNY 6,40 | 143,59M |
| 2026-05-26 | CNY 6,69 | -3,74 % | CNY 6,94 | CNY 6,94 | CNY 6,59 | 113,86M |