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 3,45 | +1,77 % | CNY 3,43 | CNY 3,46 | CNY 3,35 | 57,98M |
| 2026-09-29 | CNY 3,39 | +1,19 % | CNY 3,35 | CNY 3,41 | CNY 3,34 | 51,24M |
| 2026-09-28 | CNY 3,35 | -2,62 % | CNY 3,44 | CNY 3,45 | CNY 3,33 | 59,18M |
| 2026-09-24 | CNY 3,44 | -1,15 % | CNY 3,47 | CNY 3,50 | CNY 3,41 |
| 57,14M |
| 2026-09-23 | CNY 3,48 | -2,25 % | CNY 3,55 | CNY 3,56 | CNY 3,46 | 67,50M |
| 2026-09-22 | CNY 3,56 | -0,84 % | CNY 3,58 | CNY 3,61 | CNY 3,51 | 76,86M |
| 2026-09-21 | CNY 3,59 | +2,28 % | CNY 3,50 | CNY 3,60 | CNY 3,50 | 90,65M |
| 2026-09-18 | CNY 3,51 | +1,15 % | CNY 3,48 | CNY 3,58 | CNY 3,44 | 102,87M |
| 2026-09-17 | CNY 3,47 | -0,57 % | CNY 3,45 | CNY 3,50 | CNY 3,42 | 64,11M |
| 2026-09-16 | CNY 3,49 | +1,45 % | CNY 3,46 | CNY 3,49 | CNY 3,36 | 84,66M |
| 2026-09-15 | CNY 3,44 | -5,75 % | CNY 3,67 | CNY 3,68 | CNY 3,43 | 141,38M |
| 2026-09-14 | CNY 3,65 | -0,82 % | CNY 3,67 | CNY 3,82 | CNY 3,60 | 107,85M |
| 2026-09-11 | CNY 3,68 | -5,40 % | CNY 3,87 | CNY 3,92 | CNY 3,65 | 125,06M |
| 2026-09-10 | CNY 3,89 | -2,02 % | CNY 3,95 | CNY 4,00 | CNY 3,83 | 104,66M |
| 2026-09-09 | CNY 3,97 | -2,22 % | CNY 4,00 | CNY 4,04 | CNY 3,92 | 145,25M |
| 2026-09-08 | CNY 4,06 | +3,31 % | CNY 3,94 | CNY 4,31 | CNY 3,94 | 238,76M |
| 2026-09-07 | CNY 3,93 | +3,42 % | CNY 3,80 | CNY 3,97 | CNY 3,79 | 147,85M |
| 2026-09-04 | CNY 3,80 | +0,53 % | CNY 3,75 | CNY 3,86 | CNY 3,68 | 133,53M |
| 2026-09-03 | CNY 3,78 | +0,53 % | CNY 3,77 | CNY 3,85 | CNY 3,73 | 125,86M |
| 2026-09-02 | CNY 3,76 | -2,84 % | CNY 3,85 | CNY 3,90 | CNY 3,75 | 96,27M |
| 2026-09-01 | CNY 3,87 | +4,03 % | CNY 3,74 | CNY 3,92 | CNY 3,74 | 150,97M |
| 2026-08-31 | CNY 3,72 | -2,11 % | CNY 3,82 | CNY 3,84 | CNY 3,70 | 85,10M |
| 2026-08-28 | CNY 3,80 | +2,70 % | CNY 3,70 | CNY 3,82 | CNY 3,67 | 88,87M |
| 2026-08-27 | CNY 3,70 | +0,82 % | CNY 3,65 | CNY 3,74 | CNY 3,61 | 77,27M |
| 2026-08-26 | CNY 3,67 | -0,27 % | CNY 3,66 | CNY 3,75 | CNY 3,65 | 85,94M |
| 2026-08-25 | CNY 3,68 | +5,44 % | CNY 3,49 | CNY 3,71 | CNY 3,48 | 127,49M |
| 2026-08-24 | CNY 3,49 | -1,41 % | CNY 3,53 | CNY 3,55 | CNY 3,46 | 57,23M |
| 2026-08-21 | CNY 3,54 | -2,75 % | CNY 3,61 | CNY 3,62 | CNY 3,52 | 66,56M |
| 2026-08-20 | CNY 3,64 | +2,54 % | CNY 3,59 | CNY 3,67 | CNY 3,55 | 96,24M |
| 2026-08-19 | CNY 3,55 | -5,59 % | CNY 3,77 | CNY 3,80 | CNY 3,54 | 102,65M |
| 2026-08-18 | CNY 3,76 | -0,53 % | CNY 3,81 | CNY 3,89 | CNY 3,74 | 113,42M |
| 2026-08-17 | CNY 3,78 | +1,34 % | CNY 3,71 | CNY 3,81 | CNY 3,64 | 95,76M |
| 2026-08-14 | CNY 3,73 | -3,87 % | CNY 3,85 | CNY 3,86 | CNY 3,70 | 116,62M |
| 2026-08-13 | CNY 3,88 | -1,77 % | CNY 3,93 | CNY 4,02 | CNY 3,88 | 169,47M |
| 2026-08-12 | CNY 3,95 | +1,54 % | CNY 3,83 | CNY 4,00 | CNY 3,81 | 238,68M |
| 2026-08-11 | CNY 3,89 | +3,73 % | CNY 3,75 | CNY 4,06 | CNY 3,69 | 225,24M |
| 2026-08-10 | CNY 3,75 | +2,46 % | CNY 3,67 | CNY 3,76 | CNY 3,65 | 79,19M |
| 2026-08-07 | CNY 3,66 | -0,54 % | CNY 3,68 | CNY 3,69 | CNY 3,58 | 66,31M |
| 2026-08-06 | CNY 3,68 | -2,65 % | CNY 3,77 | CNY 3,78 | CNY 3,63 | 91,94M |
| 2026-08-05 | CNY 3,78 | +0,80 % | CNY 3,74 | CNY 3,81 | CNY 3,72 | 83,41M |
| 2026-08-04 | CNY 3,75 | 0,00 % | CNY 3,77 | CNY 3,79 | CNY 3,72 | 67,63M |
| 2026-08-03 | CNY 3,75 | +1,08 % | CNY 3,71 | CNY 3,77 | CNY 3,67 | 68,31M |
| 2026-07-31 | CNY 3,71 | +1,92 % | CNY 3,63 | CNY 3,73 | CNY 3,56 | 108,14M |
| 2026-07-30 | CNY 3,64 | -1,62 % | CNY 3,67 | CNY 3,85 | CNY 3,63 | 144,27M |
| 2026-07-29 | CNY 3,70 | +1,93 % | CNY 3,64 | CNY 3,78 | CNY 3,63 | 125,68M |
| 2026-07-28 | CNY 3,63 | +1,68 % | CNY 3,54 | CNY 3,66 | CNY 3,52 | 94,25M |
| 2026-07-27 | CNY 3,57 | +5,93 % | CNY 3,35 | CNY 3,59 | CNY 3,35 | 121,10M |
| 2026-07-24 | CNY 3,37 | -4,53 % | CNY 3,49 | CNY 3,55 | CNY 3,36 | 85,31M |
| 2026-07-23 | CNY 3,53 | +2,02 % | CNY 3,43 | CNY 3,54 | CNY 3,38 | 91,82M |
| 2026-07-22 | CNY 3,46 | +0,58 % | CNY 3,40 | CNY 3,48 | CNY 3,38 | 80,29M |
| 2026-07-21 | CNY 3,44 | -0,29 % | CNY 3,43 | CNY 3,47 | CNY 3,34 | 95,06M |
| 2026-07-20 | CNY 3,45 | 0,00 % | CNY 3,44 | CNY 3,54 | CNY 3,39 | 116,12M |
| 2026-07-17 | CNY 3,45 | -5,74 % | CNY 3,64 | CNY 3,83 | CNY 3,43 | 152,08M |
| 2026-07-16 | CNY 3,66 | +1,39 % | CNY 3,56 | CNY 3,70 | CNY 3,55 | 134,37M |
| 2026-07-15 | CNY 3,61 | +5,56 % | CNY 3,36 | CNY 3,67 | CNY 3,35 | 167,89M |
| 2026-07-14 | CNY 3,42 | +2,70 % | CNY 3,43 | CNY 3,43 | CNY 3,31 | 107,80M |
| 2026-07-13 | CNY 3,33 | -4,58 % | CNY 3,47 | CNY 3,50 | CNY 3,31 | 98,25M |
| 2026-07-10 | CNY 3,49 | +4,49 % | CNY 3,34 | CNY 3,54 | CNY 3,30 | 135,60M |
| 2026-07-09 | CNY 3,34 | -0,60 % | CNY 3,33 | CNY 3,38 | CNY 3,28 | 75,69M |
| 2026-07-08 | CNY 3,36 | -1,18 % | CNY 3,42 | CNY 3,44 | CNY 3,33 | 84,08M |
| 2026-07-07 | CNY 3,40 | -3,41 % | CNY 3,49 | CNY 3,52 | CNY 3,39 | 71,44M |
| 2026-07-06 | CNY 3,52 | -0,56 % | CNY 3,52 | CNY 3,58 | CNY 3,49 | 77,09M |
| 2026-07-03 | CNY 3,54 | -0,84 % | CNY 3,59 | CNY 3,65 | CNY 3,48 | 107,49M |
| 2026-07-02 | CNY 3,57 | -0,56 % | CNY 3,58 | CNY 3,69 | CNY 3,54 | 156,03M |
| 2026-07-01 | CNY 3,59 | +6,21 % | CNY 3,39 | CNY 3,72 | CNY 3,34 | 203,90M |
| 2026-06-30 | CNY 3,38 | -1,17 % | CNY 3,38 | CNY 3,42 | CNY 3,32 | 84,56M |
| 2026-06-29 | CNY 3,42 | +0,59 % | CNY 3,37 | CNY 3,51 | CNY 3,32 | 110,19M |
| 2026-06-26 | CNY 3,40 | -6,59 % | CNY 3,60 | CNY 3,68 | CNY 3,40 | 129,05M |
| 2026-06-25 | CNY 3,64 | +1,68 % | CNY 3,56 | CNY 3,70 | CNY 3,49 | 136,08M |
| 2026-06-24 | CNY 3,58 | -7,01 % | CNY 3,81 | CNY 3,84 | CNY 3,58 | 183,23M |
| 2026-06-23 | CNY 3,85 | +0,26 % | CNY 3,85 | CNY 4,14 | CNY 3,82 | 178,81M |
| 2026-06-22 | CNY 3,84 | +0,26 % | CNY 3,75 | CNY 3,89 | CNY 3,72 | 143,68M |
| 2026-06-18 | CNY 3,83 | -1,79 % | CNY 3,90 | CNY 3,92 | CNY 3,76 | 140,05M |
| 2026-06-17 | CNY 3,90 | -4,41 % | CNY 4,05 | CNY 4,06 | CNY 3,88 | 146,70M |
| 2026-06-16 | CNY 4,08 | +0,49 % | CNY 4,03 | CNY 4,10 | CNY 3,95 | 157,30M |
| 2026-06-15 | CNY 4,06 | +1,50 % | CNY 3,97 | CNY 4,28 | CNY 3,95 | 218,20M |
| 2026-06-12 | CNY 4,00 | +2,56 % | CNY 3,82 | CNY 4,15 | CNY 3,78 | 238,94M |
| 2026-06-11 | CNY 3,90 | -6,47 % | CNY 4,02 | CNY 4,27 | CNY 3,86 | 229,73M |
| 2026-06-10 | CNY 4,17 | -7,95 % | CNY 4,63 | CNY 4,70 | CNY 4,14 | 263,62M |
| 2026-06-09 | CNY 4,53 | -2,79 % | CNY 4,63 | CNY 4,66 | CNY 4,38 | 257,50M |
| 2026-06-08 | CNY 4,66 | -4,12 % | CNY 4,82 | CNY 5,01 | CNY 4,66 | 396,79M |
| 2026-06-05 | CNY 4,86 | +9,95 % | CNY 4,46 | CNY 4,86 | CNY 4,44 | 343,18M |
| 2026-06-04 | CNY 4,42 | -8,68 % | CNY 4,80 | CNY 4,91 | CNY 4,36 | 343,85M |
| 2026-06-03 | CNY 4,84 | -0,82 % | CNY 4,75 | CNY 4,96 | CNY 4,56 | 360,85M |
| 2026-06-02 | CNY 4,88 | -2,40 % | CNY 4,85 | CNY 4,99 | CNY 4,68 | 367,72M |
| 2026-06-01 | CNY 5,00 | +2,46 % | CNY 4,61 | CNY 5,20 | CNY 4,61 | 489,32M |
| 2026-05-29 | CNY 4,88 | +9,91 % | CNY 4,45 | CNY 4,88 | CNY 4,32 | 336,43M |
| 2026-05-28 | CNY 4,44 | -2,84 % | CNY 4,53 | CNY 4,80 | CNY 4,41 | 421,12M |
| 2026-05-27 | CNY 4,57 | +10,12 % | CNY 4,08 | CNY 4,57 | CNY 4,02 | 285,21M |
| 2026-05-26 | CNY 4,15 | +10,08 % | CNY 3,75 | CNY 4,15 | CNY 3,74 | 121,35M |