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 5,48 | -1,97 % | CNY 5,63 | CNY 5,65 | CNY 5,42 | 28,10M |
| 2026-09-29 | CNY 5,59 | +4,29 % | CNY 5,42 | CNY 5,63 | CNY 5,37 | 43,14M |
| 2026-09-28 | CNY 5,36 | -1,65 % | CNY 5,48 | CNY 5,65 | CNY 5,34 | 27,01M |
| 2026-09-24 | CNY 5,45 | -0,73 % | CNY 5,50 | CNY 5,76 | CNY 5,43 |
| 38,65M |
| 2026-09-23 | CNY 5,49 | -3,85 % | CNY 5,70 | CNY 5,70 | CNY 5,47 | 33,65M |
| 2026-09-22 | CNY 5,71 | +1,24 % | CNY 5,71 | CNY 5,76 | CNY 5,61 | 38,81M |
| 2026-09-21 | CNY 5,64 | +1,99 % | CNY 5,54 | CNY 5,66 | CNY 5,49 | 28,41M |
| 2026-09-18 | CNY 5,53 | +0,18 % | CNY 5,53 | CNY 5,58 | CNY 5,46 | 24,33M |
| 2026-09-17 | CNY 5,52 | +1,47 % | CNY 5,44 | CNY 5,54 | CNY 5,37 | 26,38M |
| 2026-09-16 | CNY 5,44 | +2,06 % | CNY 5,30 | CNY 5,47 | CNY 5,25 | 20,86M |
| 2026-09-15 | CNY 5,33 | -3,27 % | CNY 5,53 | CNY 5,55 | CNY 5,32 | 25,53M |
| 2026-09-14 | CNY 5,51 | -1,25 % | CNY 5,53 | CNY 5,58 | CNY 5,48 | 19,32M |
| 2026-09-11 | CNY 5,58 | -0,71 % | CNY 5,55 | CNY 5,62 | CNY 5,47 | 25,73M |
| 2026-09-10 | CNY 5,62 | -1,75 % | CNY 5,75 | CNY 5,75 | CNY 5,60 | 21,76M |
| 2026-09-09 | CNY 5,72 | -2,72 % | CNY 5,85 | CNY 5,87 | CNY 5,67 | 32,67M |
| 2026-09-08 | CNY 5,88 | +1,03 % | CNY 5,86 | CNY 5,94 | CNY 5,78 | 35,79M |
| 2026-09-07 | CNY 5,82 | +0,69 % | CNY 5,73 | CNY 5,84 | CNY 5,73 | 36,76M |
| 2026-09-04 | CNY 5,78 | +0,52 % | CNY 5,77 | CNY 5,94 | CNY 5,74 | 59,50M |
| 2026-09-03 | CNY 5,75 | -2,71 % | CNY 6,00 | CNY 6,05 | CNY 5,73 | 86,03M |
| 2026-09-02 | CNY 5,91 | -1,66 % | CNY 5,85 | CNY 6,23 | CNY 5,80 | 125,33M |
| 2026-09-01 | CNY 6,01 | +10,07 % | CNY 5,36 | CNY 6,01 | CNY 5,34 | 112,62M |
| 2026-08-31 | CNY 5,46 | +5,00 % | CNY 5,14 | CNY 5,56 | CNY 5,12 | 58,88M |
| 2026-08-28 | CNY 5,20 | +0,39 % | CNY 5,22 | CNY 5,26 | CNY 5,18 | 19,85M |
| 2026-08-27 | CNY 5,18 | 0,00 % | CNY 5,18 | CNY 5,22 | CNY 5,14 | 14,63M |
| 2026-08-26 | CNY 5,18 | -0,19 % | CNY 5,13 | CNY 5,22 | CNY 5,13 | 15,40M |
| 2026-08-25 | CNY 5,19 | +2,17 % | CNY 5,05 | CNY 5,21 | CNY 5,05 | 17,04M |
| 2026-08-24 | CNY 5,08 | -1,74 % | CNY 5,19 | CNY 5,19 | CNY 5,02 | 15,71M |
| 2026-08-21 | CNY 5,17 | -1,34 % | CNY 5,19 | CNY 5,19 | CNY 5,08 | 15,71M |
| 2026-08-20 | CNY 5,24 | +1,35 % | CNY 5,20 | CNY 5,26 | CNY 5,15 | 16,60M |
| 2026-08-19 | CNY 5,17 | -3,72 % | CNY 5,33 | CNY 5,34 | CNY 5,15 | 25,68M |
| 2026-08-18 | CNY 5,37 | -2,01 % | CNY 5,48 | CNY 5,48 | CNY 5,33 | 22,17M |
| 2026-08-17 | CNY 5,48 | -0,18 % | CNY 5,50 | CNY 5,51 | CNY 5,39 | 24,21M |
| 2026-08-14 | CNY 5,49 | -2,14 % | CNY 5,58 | CNY 5,68 | CNY 5,40 | 38,18M |
| 2026-08-13 | CNY 5,61 | -0,53 % | CNY 5,65 | CNY 5,85 | CNY 5,60 | 56,82M |
| 2026-08-12 | CNY 5,64 | +1,81 % | CNY 5,53 | CNY 5,70 | CNY 5,49 | 40,33M |
| 2026-08-11 | CNY 5,54 | -1,95 % | CNY 5,62 | CNY 5,65 | CNY 5,52 | 28,85M |
| 2026-08-10 | CNY 5,65 | +1,44 % | CNY 5,60 | CNY 5,66 | CNY 5,47 | 36,07M |
| 2026-08-07 | CNY 5,57 | -2,28 % | CNY 5,67 | CNY 5,73 | CNY 5,40 | 57,44M |
| 2026-08-06 | CNY 5,70 | -3,39 % | CNY 5,76 | CNY 5,87 | CNY 5,63 | 82,95M |
| 2026-08-05 | CNY 5,90 | +2,43 % | CNY 5,68 | CNY 6,25 | CNY 5,61 | 141,59M |
| 2026-08-04 | CNY 5,76 | +9,92 % | CNY 5,25 | CNY 5,76 | CNY 5,23 | 66,83M |
| 2026-08-03 | CNY 5,24 | +1,55 % | CNY 5,19 | CNY 5,25 | CNY 5,11 | 32,45M |
| 2026-07-31 | CNY 5,16 | +4,88 % | CNY 4,88 | CNY 5,21 | CNY 4,88 | 47,10M |
| 2026-07-30 | CNY 4,92 | -0,20 % | CNY 4,93 | CNY 5,08 | CNY 4,90 | 33,59M |
| 2026-07-29 | CNY 4,93 | +1,44 % | CNY 4,86 | CNY 4,97 | CNY 4,83 | 24,85M |
| 2026-07-28 | CNY 4,86 | +0,83 % | CNY 4,78 | CNY 4,94 | CNY 4,76 | 20,90M |
| 2026-07-27 | CNY 4,82 | +4,78 % | CNY 4,58 | CNY 4,83 | CNY 4,57 | 27,64M |
| 2026-07-24 | CNY 4,60 | -4,56 % | CNY 4,75 | CNY 4,77 | CNY 4,60 | 20,15M |
| 2026-07-23 | CNY 4,82 | +0,84 % | CNY 4,77 | CNY 4,83 | CNY 4,67 | 22,24M |
| 2026-07-22 | CNY 4,78 | -2,65 % | CNY 4,86 | CNY 4,90 | CNY 4,76 | 20,45M |
| 2026-07-21 | CNY 4,91 | +0,61 % | CNY 4,84 | CNY 4,92 | CNY 4,70 | 31,71M |
| 2026-07-20 | CNY 4,88 | -0,81 % | CNY 4,90 | CNY 5,07 | CNY 4,80 | 35,42M |
| 2026-07-17 | CNY 4,92 | -2,38 % | CNY 5,00 | CNY 5,23 | CNY 4,91 | 45,50M |
| 2026-07-16 | CNY 5,04 | +2,86 % | CNY 4,87 | CNY 5,08 | CNY 4,84 | 40,39M |
| 2026-07-15 | CNY 4,90 | +4,26 % | CNY 4,73 | CNY 4,97 | CNY 4,70 | 42,43M |
| 2026-07-14 | CNY 4,70 | +1,73 % | CNY 4,63 | CNY 4,70 | CNY 4,53 | 19,04M |
| 2026-07-13 | CNY 4,62 | -4,55 % | CNY 4,80 | CNY 4,88 | CNY 4,60 | 26,66M |
| 2026-07-10 | CNY 4,84 | +3,42 % | CNY 4,66 | CNY 4,93 | CNY 4,55 | 38,09M |
| 2026-07-09 | CNY 4,68 | +0,86 % | CNY 4,61 | CNY 4,76 | CNY 4,57 | 23,62M |
| 2026-07-08 | CNY 4,64 | -0,43 % | CNY 4,68 | CNY 4,70 | CNY 4,59 | 18,21M |
| 2026-07-07 | CNY 4,66 | -2,71 % | CNY 4,79 | CNY 4,83 | CNY 4,64 | 20,68M |
| 2026-07-06 | CNY 4,79 | -2,24 % | CNY 4,91 | CNY 4,94 | CNY 4,79 | 18,96M |
| 2026-07-03 | CNY 4,90 | 0,00 % | CNY 4,89 | CNY 4,96 | CNY 4,82 | 21,47M |
| 2026-07-02 | CNY 4,90 | -0,41 % | CNY 4,92 | CNY 5,07 | CNY 4,89 | 28,14M |
| 2026-07-01 | CNY 4,92 | +2,50 % | CNY 4,80 | CNY 4,97 | CNY 4,75 | 26,66M |
| 2026-06-30 | CNY 4,80 | 0,00 % | CNY 4,79 | CNY 4,89 | CNY 4,76 | 22,01M |
| 2026-06-29 | CNY 4,80 | -1,64 % | CNY 4,86 | CNY 4,91 | CNY 4,70 | 23,42M |
| 2026-06-26 | CNY 4,88 | -2,01 % | CNY 4,93 | CNY 4,98 | CNY 4,78 | 24,45M |
| 2026-06-25 | CNY 4,98 | -1,58 % | CNY 5,03 | CNY 5,08 | CNY 4,92 | 24,23M |
| 2026-06-24 | CNY 5,06 | -4,35 % | CNY 5,25 | CNY 5,28 | CNY 5,01 | 25,39M |
| 2026-06-23 | CNY 5,29 | +0,19 % | CNY 5,22 | CNY 5,37 | CNY 5,15 | 22,48M |
| 2026-06-22 | CNY 5,28 | +1,73 % | CNY 5,18 | CNY 5,29 | CNY 5,03 | 29,67M |
| 2026-06-18 | CNY 5,19 | -0,76 % | CNY 5,19 | CNY 5,28 | CNY 5,10 | 22,04M |
| 2026-06-17 | CNY 5,23 | -3,86 % | CNY 5,40 | CNY 5,40 | CNY 5,19 | 29,50M |
| 2026-06-16 | CNY 5,44 | +2,26 % | CNY 5,54 | CNY 5,69 | CNY 5,40 | 40,13M |
| 2026-06-15 | CNY 5,32 | +0,57 % | CNY 5,33 | CNY 5,42 | CNY 5,25 | 21,74M |
| 2026-06-12 | CNY 5,29 | +2,12 % | CNY 5,23 | CNY 5,34 | CNY 5,14 | 29,16M |
| 2026-06-11 | CNY 5,18 | -4,07 % | CNY 5,31 | CNY 5,37 | CNY 5,14 | 28,19M |
| 2026-06-10 | CNY 5,40 | -2,53 % | CNY 5,49 | CNY 5,64 | CNY 5,33 | 26,83M |
| 2026-06-09 | CNY 5,54 | 0,00 % | CNY 5,58 | CNY 5,64 | CNY 5,42 | 20,69M |
| 2026-06-08 | CNY 5,54 | -3,48 % | CNY 5,59 | CNY 5,75 | CNY 5,50 | 22,98M |
| 2026-06-05 | CNY 5,74 | -1,03 % | CNY 5,82 | CNY 5,89 | CNY 5,65 | 27,26M |
| 2026-06-04 | CNY 5,80 | +2,47 % | CNY 5,62 | CNY 5,95 | CNY 5,55 | 40,96M |
| 2026-06-03 | CNY 5,66 | -3,58 % | CNY 5,83 | CNY 5,84 | CNY 5,65 | 30,79M |
| 2026-06-02 | CNY 5,87 | -3,61 % | CNY 6,06 | CNY 6,07 | CNY 5,81 | 31,51M |
| 2026-06-01 | CNY 6,09 | +4,82 % | CNY 5,78 | CNY 6,16 | CNY 5,75 | 39,44M |
| 2026-05-29 | CNY 5,81 | -1,53 % | CNY 5,87 | CNY 6,01 | CNY 5,80 | 30,57M |
| 2026-05-28 | CNY 5,90 | -2,80 % | CNY 6,00 | CNY 6,01 | CNY 5,81 | 35,53M |
| 2026-05-27 | CNY 6,07 | -0,49 % | CNY 6,11 | CNY 6,20 | CNY 5,99 | 32,60M |
| 2026-05-26 | CNY 6,10 | -2,40 % | CNY 6,21 | CNY 6,23 | CNY 6,01 | 32,45M |