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 3,83 | +2,13 % | CNY 3,76 | CNY 3,90 | CNY 3,73 | 42,75M |
| 2026-09-29 | CNY 3,75 | +1,90 % | CNY 3,67 | CNY 3,81 | CNY 3,64 | 41,73M |
| 2026-09-28 | CNY 3,68 | -2,39 % | CNY 3,79 | CNY 3,88 | CNY 3,63 | 46,30M |
| 2026-09-24 | CNY 3,77 | -3,08 % | CNY 3,90 | CNY 3,92 | CNY 3,76 |
| 55,85M |
| 2026-09-23 | CNY 3,89 | -6,71 % | CNY 4,13 | CNY 4,14 | CNY 3,81 | 114,86M |
| 2026-09-22 | CNY 4,17 | -3,47 % | CNY 4,32 | CNY 4,32 | CNY 4,13 | 79,85M |
| 2026-09-21 | CNY 4,32 | +0,47 % | CNY 4,26 | CNY 4,32 | CNY 4,21 | 62,16M |
| 2026-09-18 | CNY 4,30 | +0,23 % | CNY 4,26 | CNY 4,37 | CNY 4,21 | 89,25M |
| 2026-09-17 | CNY 4,29 | -2,94 % | CNY 4,40 | CNY 4,42 | CNY 4,13 | 153,00M |
| 2026-09-16 | CNY 4,42 | +5,74 % | CNY 4,23 | CNY 4,60 | CNY 4,17 | 220,70M |
| 2026-09-15 | CNY 4,18 | -3,24 % | CNY 4,29 | CNY 4,30 | CNY 4,16 | 82,20M |
| 2026-09-14 | CNY 4,32 | -2,04 % | CNY 4,42 | CNY 4,54 | CNY 4,24 | 177,13M |
| 2026-09-11 | CNY 4,41 | +9,98 % | CNY 4,00 | CNY 4,41 | CNY 3,88 | 149,59M |
| 2026-09-10 | CNY 4,01 | -0,74 % | CNY 4,03 | CNY 4,05 | CNY 3,96 | 25,34M |
| 2026-09-09 | CNY 4,04 | -0,25 % | CNY 4,04 | CNY 4,07 | CNY 3,98 | 22,23M |
| 2026-09-08 | CNY 4,05 | +1,25 % | CNY 3,99 | CNY 4,06 | CNY 3,95 | 25,42M |
| 2026-09-07 | CNY 4,00 | +0,50 % | CNY 3,98 | CNY 4,02 | CNY 3,94 | 17,45M |
| 2026-09-04 | CNY 3,98 | 0,00 % | CNY 4,04 | CNY 4,07 | CNY 3,95 | 25,48M |
| 2026-09-03 | CNY 3,98 | -1,24 % | CNY 4,05 | CNY 4,08 | CNY 3,95 | 23,76M |
| 2026-09-02 | CNY 4,03 | +0,25 % | CNY 4,00 | CNY 4,06 | CNY 3,96 | 24,22M |
| 2026-09-01 | CNY 4,02 | +2,29 % | CNY 3,95 | CNY 4,04 | CNY 3,91 | 28,09M |
| 2026-08-31 | CNY 3,93 | -2,72 % | CNY 4,00 | CNY 4,02 | CNY 3,89 | 24,96M |
| 2026-08-28 | CNY 4,04 | +1,51 % | CNY 3,98 | CNY 4,06 | CNY 3,93 | 29,88M |
| 2026-08-27 | CNY 3,98 | +0,51 % | CNY 3,93 | CNY 3,98 | CNY 3,86 | 23,88M |
| 2026-08-26 | CNY 3,96 | +0,51 % | CNY 3,91 | CNY 4,02 | CNY 3,91 | 25,58M |
| 2026-08-25 | CNY 3,94 | +2,60 % | CNY 3,80 | CNY 3,96 | CNY 3,79 | 31,56M |
| 2026-08-24 | CNY 3,84 | -0,52 % | CNY 3,85 | CNY 3,99 | CNY 3,78 | 28,11M |
| 2026-08-21 | CNY 3,86 | +0,78 % | CNY 3,81 | CNY 3,88 | CNY 3,76 | 25,05M |
| 2026-08-20 | CNY 3,83 | +0,79 % | CNY 3,84 | CNY 3,85 | CNY 3,78 | 25,93M |
| 2026-08-19 | CNY 3,80 | -5,94 % | CNY 4,01 | CNY 4,04 | CNY 3,79 | 45,07M |
| 2026-08-18 | CNY 4,04 | -1,94 % | CNY 4,11 | CNY 4,14 | CNY 4,04 | 32,27M |
| 2026-08-17 | CNY 4,12 | +1,48 % | CNY 4,08 | CNY 4,13 | CNY 4,02 | 35,95M |
| 2026-08-14 | CNY 4,06 | -1,69 % | CNY 4,13 | CNY 4,15 | CNY 3,97 | 51,05M |
| 2026-08-13 | CNY 4,13 | -2,82 % | CNY 4,24 | CNY 4,26 | CNY 4,12 | 48,25M |
| 2026-08-12 | CNY 4,25 | +1,43 % | CNY 4,18 | CNY 4,25 | CNY 4,14 | 48,09M |
| 2026-08-11 | CNY 4,19 | -2,56 % | CNY 4,25 | CNY 4,25 | CNY 4,16 | 60,57M |
| 2026-08-10 | CNY 4,30 | +4,88 % | CNY 4,12 | CNY 4,30 | CNY 4,05 | 96,46M |
| 2026-08-07 | CNY 4,10 | -0,97 % | CNY 4,11 | CNY 4,18 | CNY 4,02 | 42,81M |
| 2026-08-06 | CNY 4,14 | -1,19 % | CNY 4,18 | CNY 4,19 | CNY 4,05 | 50,12M |
| 2026-08-05 | CNY 4,19 | +0,24 % | CNY 4,20 | CNY 4,21 | CNY 4,14 | 58,69M |
| 2026-08-04 | CNY 4,18 | +0,72 % | CNY 4,16 | CNY 4,24 | CNY 4,13 | 72,12M |
| 2026-08-03 | CNY 4,15 | +4,27 % | CNY 4,02 | CNY 4,16 | CNY 3,98 | 96,35M |
| 2026-07-31 | CNY 3,98 | +2,31 % | CNY 3,89 | CNY 4,00 | CNY 3,88 | 82,48M |
| 2026-07-30 | CNY 3,89 | -4,19 % | CNY 4,04 | CNY 4,10 | CNY 3,87 | 94,92M |
| 2026-07-29 | CNY 4,06 | +0,74 % | CNY 4,03 | CNY 4,08 | CNY 3,90 | 122,34M |
| 2026-07-28 | CNY 4,03 | -4,95 % | CNY 4,12 | CNY 4,17 | CNY 3,98 | 147,28M |
| 2026-07-27 | CNY 4,24 | +0,95 % | CNY 3,88 | CNY 4,55 | CNY 3,85 | 230,29M |
| 2026-07-24 | CNY 4,20 | +9,95 % | CNY 3,91 | CNY 4,20 | CNY 3,83 | 249,20M |
| 2026-07-23 | CNY 3,82 | +10,09 % | CNY 3,50 | CNY 3,82 | CNY 3,47 | 52,83M |
| 2026-07-22 | CNY 3,47 | 0,00 % | CNY 3,44 | CNY 3,53 | CNY 3,40 | 38,59M |
| 2026-07-21 | CNY 3,47 | 0,00 % | CNY 3,43 | CNY 3,49 | CNY 3,27 | 55,35M |
| 2026-07-20 | CNY 3,47 | +1,17 % | CNY 3,45 | CNY 3,57 | CNY 3,38 | 51,30M |
| 2026-07-17 | CNY 3,43 | -3,65 % | CNY 3,53 | CNY 3,61 | CNY 3,41 | 38,92M |
| 2026-07-16 | CNY 3,56 | 0,00 % | CNY 3,51 | CNY 3,63 | CNY 3,46 | 29,53M |
| 2026-07-15 | CNY 3,56 | +1,71 % | CNY 3,51 | CNY 3,61 | CNY 3,46 | 32,40M |
| 2026-07-14 | CNY 3,50 | +0,57 % | CNY 3,46 | CNY 3,52 | CNY 3,40 | 26,14M |
| 2026-07-13 | CNY 3,48 | -6,70 % | CNY 3,70 | CNY 3,73 | CNY 3,45 | 40,12M |
| 2026-07-10 | CNY 3,73 | +3,04 % | CNY 3,63 | CNY 3,87 | CNY 3,54 | 52,91M |
| 2026-07-09 | CNY 3,62 | +1,69 % | CNY 3,56 | CNY 3,64 | CNY 3,45 | 34,47M |
| 2026-07-08 | CNY 3,56 | -1,93 % | CNY 3,62 | CNY 3,64 | CNY 3,54 | 25,99M |
| 2026-07-07 | CNY 3,63 | -2,42 % | CNY 3,70 | CNY 3,76 | CNY 3,61 | 26,08M |
| 2026-07-06 | CNY 3,72 | -1,85 % | CNY 3,79 | CNY 3,89 | CNY 3,70 | 32,42M |
| 2026-07-03 | CNY 3,79 | -1,56 % | CNY 3,86 | CNY 3,87 | CNY 3,76 | 31,84M |
| 2026-07-02 | CNY 3,85 | -2,04 % | CNY 3,89 | CNY 4,00 | CNY 3,84 | 46,29M |
| 2026-07-01 | CNY 3,93 | +2,34 % | CNY 3,85 | CNY 3,99 | CNY 3,74 | 47,50M |
| 2026-06-30 | CNY 3,84 | +1,59 % | CNY 3,73 | CNY 3,87 | CNY 3,73 | 40,70M |
| 2026-06-29 | CNY 3,78 | +0,80 % | CNY 3,75 | CNY 3,82 | CNY 3,65 | 43,41M |
| 2026-06-26 | CNY 3,75 | -2,85 % | CNY 3,86 | CNY 3,98 | CNY 3,75 | 48,31M |
| 2026-06-25 | CNY 3,86 | -1,28 % | CNY 3,90 | CNY 3,96 | CNY 3,82 | 39,35M |
| 2026-06-24 | CNY 3,91 | -2,25 % | CNY 4,00 | CNY 4,01 | CNY 3,83 | 38,72M |
| 2026-06-23 | CNY 4,00 | -1,48 % | CNY 4,03 | CNY 4,10 | CNY 3,97 | 37,61M |
| 2026-06-22 | CNY 4,06 | -0,73 % | CNY 4,09 | CNY 4,11 | CNY 3,92 | 53,89M |
| 2026-06-18 | CNY 4,09 | -3,99 % | CNY 4,23 | CNY 4,23 | CNY 4,08 | 45,21M |
| 2026-06-17 | CNY 4,26 | -2,07 % | CNY 4,35 | CNY 4,45 | CNY 4,23 | 42,86M |
| 2026-06-16 | CNY 4,35 | +2,11 % | CNY 4,25 | CNY 4,38 | CNY 4,20 | 42,24M |
| 2026-06-15 | CNY 4,26 | 0,00 % | CNY 4,27 | CNY 4,32 | CNY 4,22 | 34,37M |
| 2026-06-12 | CNY 4,26 | +0,47 % | CNY 4,25 | CNY 4,34 | CNY 4,19 | 48,24M |
| 2026-06-11 | CNY 4,24 | -1,62 % | CNY 4,36 | CNY 4,38 | CNY 4,18 | 44,90M |
| 2026-06-10 | CNY 4,31 | -1,82 % | CNY 4,37 | CNY 4,37 | CNY 4,14 | 47,81M |
| 2026-06-09 | CNY 4,39 | +1,86 % | CNY 4,36 | CNY 4,41 | CNY 4,22 | 43,04M |
| 2026-06-08 | CNY 4,31 | -5,48 % | CNY 4,46 | CNY 4,57 | CNY 4,26 | 61,97M |
| 2026-06-05 | CNY 4,56 | +1,79 % | CNY 4,58 | CNY 4,84 | CNY 4,45 | 89,40M |
| 2026-06-04 | CNY 4,48 | -0,44 % | CNY 4,56 | CNY 4,60 | CNY 4,43 | 36,17M |
| 2026-06-03 | CNY 4,50 | -0,88 % | CNY 4,50 | CNY 4,55 | CNY 4,46 | 33,74M |
| 2026-06-02 | CNY 4,54 | -1,30 % | CNY 4,56 | CNY 4,57 | CNY 4,36 | 49,66M |
| 2026-06-01 | CNY 4,60 | +0,88 % | CNY 4,54 | CNY 4,63 | CNY 4,49 | 34,29M |
| 2026-05-29 | CNY 4,56 | -1,51 % | CNY 4,59 | CNY 4,67 | CNY 4,48 | 54,72M |
| 2026-05-28 | CNY 4,63 | +2,89 % | CNY 4,46 | CNY 4,65 | CNY 4,44 | 53,74M |
| 2026-05-27 | CNY 4,50 | -3,43 % | CNY 4,59 | CNY 4,73 | CNY 4,46 | 62,39M |
| 2026-05-26 | CNY 4,66 | -8,27 % | CNY 4,94 | CNY 4,95 | CNY 4,58 | 99,21M |