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 4,53 | -0,44 % | CNY 4,57 | CNY 4,57 | CNY 4,47 | 2,37M |
| 2026-09-29 | CNY 4,55 | +0,22 % | CNY 4,51 | CNY 4,63 | CNY 4,51 | 1,98M |
| 2026-09-28 | CNY 4,54 | -2,37 % | CNY 4,65 | CNY 4,65 | CNY 4,52 | 2,37M |
| 2026-09-24 | CNY 4,65 | -0,21 % | CNY 4,65 | CNY 4,70 | CNY 4,62 |
| 2,24M |
| 2026-09-23 | CNY 4,66 | 0,00 % | CNY 4,65 | CNY 4,76 | CNY 4,60 | 3,02M |
| 2026-09-22 | CNY 4,66 | -0,21 % | CNY 4,70 | CNY 4,70 | CNY 4,59 | 3,35M |
| 2026-09-21 | CNY 4,67 | 0,00 % | CNY 4,64 | CNY 4,75 | CNY 4,64 | 3,12M |
| 2026-09-18 | CNY 4,67 | -1,06 % | CNY 4,74 | CNY 4,80 | CNY 4,65 | 3,40M |
| 2026-09-17 | CNY 4,72 | -0,21 % | CNY 4,80 | CNY 4,80 | CNY 4,65 | 1,92M |
| 2026-09-16 | CNY 4,73 | -0,42 % | CNY 4,70 | CNY 4,79 | CNY 4,62 | 3,83M |
| 2026-09-15 | CNY 4,75 | -6,50 % | CNY 5,04 | CNY 5,08 | CNY 4,68 | 8,56M |
| 2026-09-14 | CNY 5,08 | -0,20 % | CNY 5,11 | CNY 5,14 | CNY 5,03 | 1,73M |
| 2026-09-11 | CNY 5,09 | -0,20 % | CNY 5,07 | CNY 5,19 | CNY 5,04 | 2,63M |
| 2026-09-10 | CNY 5,10 | +0,20 % | CNY 5,06 | CNY 5,18 | CNY 5,01 | 2,50M |
| 2026-09-09 | CNY 5,09 | -3,05 % | CNY 5,29 | CNY 5,29 | CNY 5,09 | 3,87M |
| 2026-09-08 | CNY 5,25 | +2,94 % | CNY 5,07 | CNY 5,40 | CNY 5,05 | 5,23M |
| 2026-09-07 | CNY 5,10 | +0,20 % | CNY 5,00 | CNY 5,14 | CNY 4,98 | 3,83M |
| 2026-09-04 | CNY 5,09 | +0,39 % | CNY 5,06 | CNY 5,24 | CNY 5,01 | 5,28M |
| 2026-09-03 | CNY 5,07 | -5,94 % | CNY 5,40 | CNY 5,41 | CNY 5,07 | 6,48M |
| 2026-09-02 | CNY 5,39 | -0,74 % | CNY 5,37 | CNY 5,50 | CNY 5,25 | 5,56M |
| 2026-09-01 | CNY 5,43 | +3,04 % | CNY 5,29 | CNY 5,45 | CNY 5,29 | 5,58M |
| 2026-08-31 | CNY 5,27 | -2,04 % | CNY 5,25 | CNY 5,41 | CNY 5,17 | 10,45M |
| 2026-08-28 | CNY 5,38 | +10,02 % | CNY 4,90 | CNY 5,38 | CNY 4,83 | 12,25M |
| 2026-08-27 | CNY 4,89 | -1,21 % | CNY 4,96 | CNY 5,04 | CNY 4,87 | 4,25M |
| 2026-08-26 | CNY 4,95 | +0,81 % | CNY 4,91 | CNY 4,99 | CNY 4,80 | 5,36M |
| 2026-08-25 | CNY 4,91 | +4,69 % | CNY 4,72 | CNY 4,95 | CNY 4,65 | 6,75M |
| 2026-08-24 | CNY 4,69 | -1,05 % | CNY 4,75 | CNY 4,77 | CNY 4,55 | 3,28M |
| 2026-08-21 | CNY 4,74 | +2,38 % | CNY 4,61 | CNY 4,79 | CNY 4,49 | 4,25M |
| 2026-08-20 | CNY 4,63 | +1,76 % | CNY 4,62 | CNY 4,71 | CNY 4,41 | 3,34M |
| 2026-08-19 | CNY 4,55 | -5,01 % | CNY 4,88 | CNY 4,88 | CNY 4,53 | 6,90M |
| 2026-08-18 | CNY 4,79 | -3,82 % | CNY 4,98 | CNY 5,06 | CNY 4,76 | 4,75M |
| 2026-08-17 | CNY 4,98 | +6,41 % | CNY 4,75 | CNY 4,98 | CNY 4,65 | 5,08M |
| 2026-08-14 | CNY 4,68 | -2,30 % | CNY 4,77 | CNY 4,91 | CNY 4,60 | 5,28M |
| 2026-08-13 | CNY 4,79 | -0,21 % | CNY 4,82 | CNY 5,00 | CNY 4,74 | 6,31M |
| 2026-08-12 | CNY 4,80 | +0,42 % | CNY 4,76 | CNY 4,85 | CNY 4,59 | 7,17M |
| 2026-08-11 | CNY 4,78 | +1,49 % | CNY 4,81 | CNY 4,94 | CNY 4,65 | 9,38M |
| 2026-08-10 | CNY 4,71 | +10,05 % | CNY 4,32 | CNY 4,71 | CNY 4,25 | 6,58M |
| 2026-08-07 | CNY 4,28 | +4,65 % | CNY 4,12 | CNY 4,38 | CNY 4,12 | 8,63M |
| 2026-08-06 | CNY 4,09 | +4,34 % | CNY 3,92 | CNY 4,12 | CNY 3,90 | 4,80M |
| 2026-08-05 | CNY 3,92 | +0,51 % | CNY 3,90 | CNY 3,96 | CNY 3,86 | 2,62M |
| 2026-08-04 | CNY 3,90 | -0,76 % | CNY 3,95 | CNY 3,98 | CNY 3,85 | 3,26M |
| 2026-08-03 | CNY 3,93 | +2,61 % | CNY 3,79 | CNY 3,93 | CNY 3,79 | 3,49M |
| 2026-07-31 | CNY 3,83 | +1,86 % | CNY 3,77 | CNY 3,86 | CNY 3,71 | 3,47M |
| 2026-07-30 | CNY 3,76 | -1,83 % | CNY 3,82 | CNY 3,90 | CNY 3,71 | 3,85M |
| 2026-07-29 | CNY 3,83 | +1,86 % | CNY 3,80 | CNY 3,89 | CNY 3,73 | 3,63M |
| 2026-07-28 | CNY 3,76 | +1,62 % | CNY 3,65 | CNY 3,86 | CNY 3,65 | 3,91M |
| 2026-07-27 | CNY 3,70 | +4,52 % | CNY 3,52 | CNY 3,71 | CNY 3,51 | 2,83M |
| 2026-07-24 | CNY 3,54 | -5,09 % | CNY 3,69 | CNY 3,74 | CNY 3,52 | 4,54M |
| 2026-07-23 | CNY 3,73 | +5,37 % | CNY 3,54 | CNY 3,73 | CNY 3,54 | 4,12M |
| 2026-07-22 | CNY 3,54 | +0,57 % | CNY 3,50 | CNY 3,63 | CNY 3,45 | 6,72M |
| 2026-07-21 | CNY 3,52 | -1,12 % | CNY 3,52 | CNY 3,70 | CNY 3,20 | 15,39M |
| 2026-07-20 | CNY 3,56 | -9,87 % | CNY 4,02 | CNY 4,03 | CNY 3,56 | 7,88M |
| 2026-07-17 | CNY 3,95 | -4,36 % | CNY 4,14 | CNY 4,18 | CNY 3,91 | 5,94M |
| 2026-07-16 | CNY 4,13 | +1,47 % | CNY 4,08 | CNY 4,18 | CNY 4,02 | 3,69M |
| 2026-07-15 | CNY 4,07 | -0,73 % | CNY 4,09 | CNY 4,19 | CNY 4,03 | 3,28M |
| 2026-07-14 | CNY 4,10 | +1,23 % | CNY 4,01 | CNY 4,13 | CNY 3,97 | 3,12M |
| 2026-07-13 | CNY 4,05 | -4,48 % | CNY 4,22 | CNY 4,24 | CNY 4,01 | 4,73M |
| 2026-07-10 | CNY 4,24 | +2,17 % | CNY 4,14 | CNY 4,30 | CNY 4,08 | 3,79M |
| 2026-07-09 | CNY 4,15 | +0,48 % | CNY 4,13 | CNY 4,34 | CNY 4,11 | 4,44M |
| 2026-07-08 | CNY 4,13 | +1,47 % | CNY 4,07 | CNY 4,24 | CNY 4,00 | 4,46M |
| 2026-07-07 | CNY 4,07 | -7,92 % | CNY 4,40 | CNY 4,43 | CNY 4,05 | 4,66M |
| 2026-07-06 | CNY 4,42 | -3,70 % | CNY 4,61 | CNY 4,72 | CNY 4,38 | 5,08M |
| 2026-07-03 | CNY 4,59 | +5,03 % | CNY 4,43 | CNY 4,59 | CNY 4,39 | 4,37M |
| 2026-07-02 | CNY 4,37 | +0,69 % | CNY 4,50 | CNY 4,56 | CNY 4,32 | 7,59M |
| 2026-07-01 | CNY 4,34 | +5,08 % | CNY 4,30 | CNY 4,34 | CNY 4,22 | 1,00M |
| 2026-06-30 | CNY 4,13 | +5,09 % | CNY 3,99 | CNY 4,13 | CNY 3,94 | 1,74M |
| 2026-06-29 | CNY 3,93 | -3,91 % | CNY 4,06 | CNY 4,13 | CNY 3,89 | 4,65M |
| 2026-06-26 | CNY 4,09 | -3,31 % | CNY 4,19 | CNY 4,19 | CNY 4,02 | 5,95M |
| 2026-06-25 | CNY 4,23 | -4,94 % | CNY 4,41 | CNY 4,46 | CNY 4,23 | 5,59M |
| 2026-06-24 | CNY 4,45 | -4,91 % | CNY 4,69 | CNY 4,71 | CNY 4,45 | 4,20M |
| 2026-06-23 | CNY 4,68 | +0,86 % | CNY 4,67 | CNY 4,77 | CNY 4,54 | 3,14M |
| 2026-06-22 | CNY 4,64 | -2,32 % | CNY 4,67 | CNY 4,71 | CNY 4,51 | 4,27M |
| 2026-06-18 | CNY 4,75 | -3,85 % | CNY 4,94 | CNY 5,02 | CNY 4,75 | 4,88M |
| 2026-06-17 | CNY 4,94 | -2,18 % | CNY 5,15 | CNY 5,20 | CNY 4,90 | 8,54M |
| 2026-06-16 | CNY 5,05 | +4,99 % | CNY 4,99 | CNY 5,05 | CNY 4,86 | 4,32M |
| 2026-06-15 | CNY 4,81 | +5,02 % | CNY 4,69 | CNY 4,81 | CNY 4,69 | 2,76M |
| 2026-06-12 | CNY 4,58 | +5,05 % | CNY 4,42 | CNY 4,58 | CNY 4,37 | 4,96M |
| 2026-06-11 | CNY 4,36 | -2,02 % | CNY 4,40 | CNY 4,46 | CNY 4,29 | 4,13M |
| 2026-06-10 | CNY 4,45 | -2,20 % | CNY 4,57 | CNY 4,66 | CNY 4,33 | 6,43M |
| 2026-06-09 | CNY 4,55 | -1,52 % | CNY 4,61 | CNY 4,67 | CNY 4,52 | 4,39M |
| 2026-06-08 | CNY 4,62 | -3,55 % | CNY 4,62 | CNY 4,83 | CNY 4,55 | 4,81M |
| 2026-06-05 | CNY 4,79 | +1,27 % | CNY 4,73 | CNY 4,84 | CNY 4,65 | 5,04M |
| 2026-06-04 | CNY 4,73 | -2,07 % | CNY 4,80 | CNY 4,83 | CNY 4,66 | 4,21M |
| 2026-06-03 | CNY 4,83 | -2,62 % | CNY 5,00 | CNY 5,02 | CNY 4,77 | 6,48M |
| 2026-06-02 | CNY 4,96 | -0,60 % | CNY 5,04 | CNY 5,15 | CNY 4,91 | 7,84M |
| 2026-06-01 | CNY 4,99 | +5,05 % | CNY 4,71 | CNY 4,99 | CNY 4,65 | 7,95M |
| 2026-05-29 | CNY 4,75 | -1,04 % | CNY 4,79 | CNY 4,86 | CNY 4,68 | 5,32M |
| 2026-05-28 | CNY 4,80 | +2,56 % | CNY 4,66 | CNY 4,90 | CNY 4,61 | 7,72M |
| 2026-05-27 | CNY 4,68 | -4,29 % | CNY 4,90 | CNY 4,91 | CNY 4,65 | 10,34M |
| 2026-05-26 | CNY 4,89 | -4,12 % | CNY 5,03 | CNY 5,14 | CNY 4,85 | 8,23M |