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