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