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 4,72 | +0,64 % | CNY 4,75 | CNY 4,75 | CNY 4,62 | 5,62M |
| 2026-09-29 | CNY 4,69 | +1,74 % | CNY 4,62 | CNY 4,73 | CNY 4,62 | 5,12M |
| 2026-09-28 | CNY 4,61 | -1,71 % | CNY 4,65 | CNY 4,69 | CNY 4,60 | 4,60M |
| 2026-09-24 | CNY 4,69 | -2,09 % | CNY 4,73 | CNY 4,77 | CNY 4,64 |
| 8,80M |
| 2026-09-23 | CNY 4,79 | +1,70 % | CNY 4,72 | CNY 4,96 | CNY 4,68 | 14,00M |
| 2026-09-22 | CNY 4,71 | -0,84 % | CNY 4,75 | CNY 4,77 | CNY 4,69 | 4,09M |
| 2026-09-21 | CNY 4,75 | +1,93 % | CNY 4,65 | CNY 4,77 | CNY 4,63 | 5,47M |
| 2026-09-18 | CNY 4,66 | +0,65 % | CNY 4,63 | CNY 4,67 | CNY 4,62 | 3,99M |
| 2026-09-17 | CNY 4,63 | 0,00 % | CNY 4,61 | CNY 4,65 | CNY 4,58 | 3,52M |
| 2026-09-16 | CNY 4,63 | 0,00 % | CNY 4,63 | CNY 4,66 | CNY 4,58 | 3,87M |
| 2026-09-15 | CNY 4,63 | -2,11 % | CNY 4,70 | CNY 4,74 | CNY 4,62 | 4,67M |
| 2026-09-14 | CNY 4,73 | +0,42 % | CNY 4,72 | CNY 4,75 | CNY 4,66 | 3,53M |
| 2026-09-11 | CNY 4,71 | -2,28 % | CNY 4,79 | CNY 4,82 | CNY 4,66 | 6,60M |
| 2026-09-10 | CNY 4,82 | -0,41 % | CNY 4,80 | CNY 4,86 | CNY 4,79 | 4,04M |
| 2026-09-09 | CNY 4,84 | -0,62 % | CNY 4,89 | CNY 4,89 | CNY 4,78 | 5,43M |
| 2026-09-08 | CNY 4,87 | +1,88 % | CNY 4,77 | CNY 4,88 | CNY 4,75 | 7,99M |
| 2026-09-07 | CNY 4,78 | 0,00 % | CNY 4,79 | CNY 4,81 | CNY 4,75 | 5,09M |
| 2026-09-04 | CNY 4,78 | +1,06 % | CNY 4,76 | CNY 4,86 | CNY 4,73 | 8,86M |
| 2026-09-03 | CNY 4,73 | -0,63 % | CNY 4,77 | CNY 4,82 | CNY 4,72 | 5,79M |
| 2026-09-02 | CNY 4,76 | -1,24 % | CNY 4,77 | CNY 4,81 | CNY 4,73 | 4,60M |
| 2026-09-01 | CNY 4,82 | +1,05 % | CNY 4,76 | CNY 4,85 | CNY 4,75 | 7,18M |
| 2026-08-31 | CNY 4,77 | -1,24 % | CNY 4,85 | CNY 4,86 | CNY 4,74 | 7,00M |
| 2026-08-28 | CNY 4,83 | +1,05 % | CNY 4,74 | CNY 4,84 | CNY 4,74 | 6,56M |
| 2026-08-27 | CNY 4,78 | 0,00 % | CNY 4,74 | CNY 4,80 | CNY 4,73 | 6,05M |
| 2026-08-26 | CNY 4,78 | +1,06 % | CNY 4,70 | CNY 4,81 | CNY 4,70 | 8,90M |
| 2026-08-25 | CNY 4,73 | +1,94 % | CNY 4,61 | CNY 4,75 | CNY 4,61 | 6,89M |
| 2026-08-24 | CNY 4,64 | +0,22 % | CNY 4,60 | CNY 4,67 | CNY 4,60 | 5,11M |
| 2026-08-21 | CNY 4,63 | -1,49 % | CNY 4,66 | CNY 4,68 | CNY 4,54 | 8,04M |
| 2026-08-20 | CNY 4,70 | +0,64 % | CNY 4,65 | CNY 4,73 | CNY 4,63 | 6,94M |
| 2026-08-19 | CNY 4,67 | -1,48 % | CNY 4,71 | CNY 4,84 | CNY 4,63 | 8,65M |
| 2026-08-18 | CNY 4,74 | -0,42 % | CNY 4,75 | CNY 4,75 | CNY 4,69 | 5,17M |
| 2026-08-17 | CNY 4,76 | +0,63 % | CNY 4,74 | CNY 4,76 | CNY 4,67 | 8,24M |
| 2026-08-14 | CNY 4,73 | -1,05 % | CNY 4,77 | CNY 4,78 | CNY 4,65 | 9,55M |
| 2026-08-13 | CNY 4,78 | -2,65 % | CNY 4,90 | CNY 4,91 | CNY 4,77 | 12,78M |
| 2026-08-12 | CNY 4,91 | -0,81 % | CNY 4,89 | CNY 4,93 | CNY 4,84 | 13,44M |
| 2026-08-11 | CNY 4,95 | -2,75 % | CNY 5,06 | CNY 5,07 | CNY 4,92 | 20,34M |
| 2026-08-10 | CNY 5,09 | +4,73 % | CNY 4,82 | CNY 5,31 | CNY 4,77 | 36,85M |
| 2026-08-07 | CNY 4,86 | -4,33 % | CNY 5,09 | CNY 5,17 | CNY 4,76 | 34,55M |
| 2026-08-06 | CNY 5,08 | +9,96 % | CNY 4,59 | CNY 5,08 | CNY 4,59 | 17,26M |
| 2026-08-05 | CNY 4,62 | -1,28 % | CNY 4,68 | CNY 4,70 | CNY 4,58 | 6,31M |
| 2026-08-04 | CNY 4,68 | -0,21 % | CNY 4,69 | CNY 4,73 | CNY 4,65 | 4,95M |
| 2026-08-03 | CNY 4,69 | +1,30 % | CNY 4,63 | CNY 4,71 | CNY 4,62 | 6,29M |
| 2026-07-31 | CNY 4,63 | -0,22 % | CNY 4,60 | CNY 4,65 | CNY 4,56 | 6,90M |
| 2026-07-30 | CNY 4,64 | +1,75 % | CNY 4,55 | CNY 4,67 | CNY 4,54 | 9,46M |
| 2026-07-29 | CNY 4,56 | +1,56 % | CNY 4,49 | CNY 4,58 | CNY 4,49 | 5,84M |
| 2026-07-28 | CNY 4,49 | +1,13 % | CNY 4,42 | CNY 4,49 | CNY 4,41 | 5,35M |
| 2026-07-27 | CNY 4,44 | +2,54 % | CNY 4,34 | CNY 4,45 | CNY 4,31 | 6,93M |
| 2026-07-24 | CNY 4,33 | -3,56 % | CNY 4,45 | CNY 4,49 | CNY 4,33 | 7,97M |
| 2026-07-23 | CNY 4,49 | +1,81 % | CNY 4,40 | CNY 4,49 | CNY 4,37 | 7,38M |
| 2026-07-22 | CNY 4,41 | -0,45 % | CNY 4,39 | CNY 4,44 | CNY 4,36 | 7,17M |
| 2026-07-21 | CNY 4,43 | -2,21 % | CNY 4,53 | CNY 4,53 | CNY 4,36 | 10,81M |
| 2026-07-20 | CNY 4,53 | +0,89 % | CNY 4,48 | CNY 4,61 | CNY 4,46 | 9,50M |
| 2026-07-17 | CNY 4,49 | -0,88 % | CNY 4,52 | CNY 4,63 | CNY 4,46 | 7,98M |
| 2026-07-16 | CNY 4,53 | +1,12 % | CNY 4,48 | CNY 4,56 | CNY 4,43 | 5,55M |
| 2026-07-15 | CNY 4,48 | +2,05 % | CNY 4,38 | CNY 4,51 | CNY 4,34 | 7,01M |
| 2026-07-14 | CNY 4,39 | +2,09 % | CNY 4,27 | CNY 4,40 | CNY 4,25 | 7,29M |
| 2026-07-13 | CNY 4,30 | -2,93 % | CNY 4,41 | CNY 4,43 | CNY 4,29 | 6,15M |
| 2026-07-10 | CNY 4,43 | +2,55 % | CNY 4,30 | CNY 4,50 | CNY 4,24 | 8,26M |
| 2026-07-09 | CNY 4,32 | -0,46 % | CNY 4,32 | CNY 4,36 | CNY 4,26 | 4,94M |
| 2026-07-08 | CNY 4,34 | 0,00 % | CNY 4,33 | CNY 4,38 | CNY 4,28 | 3,91M |
| 2026-07-07 | CNY 4,34 | -2,69 % | CNY 4,46 | CNY 4,47 | CNY 4,33 | 5,01M |
| 2026-07-06 | CNY 4,46 | +0,22 % | CNY 4,45 | CNY 4,49 | CNY 4,40 | 5,27M |
| 2026-07-03 | CNY 4,45 | +1,83 % | CNY 4,37 | CNY 4,48 | CNY 4,37 | 7,19M |
| 2026-07-02 | CNY 4,37 | 0,00 % | CNY 4,32 | CNY 4,45 | CNY 4,32 | 7,28M |
| 2026-07-01 | CNY 4,37 | +1,16 % | CNY 4,32 | CNY 4,43 | CNY 4,27 | 6,87M |
| 2026-06-30 | CNY 4,32 | -1,14 % | CNY 4,37 | CNY 4,40 | CNY 4,28 | 6,65M |
| 2026-06-29 | CNY 4,37 | -0,46 % | CNY 4,39 | CNY 4,40 | CNY 4,25 | 8,37M |
| 2026-06-26 | CNY 4,39 | -2,66 % | CNY 4,47 | CNY 4,52 | CNY 4,39 | 6,73M |
| 2026-06-25 | CNY 4,51 | -1,31 % | CNY 4,57 | CNY 4,58 | CNY 4,45 | 7,50M |
| 2026-06-24 | CNY 4,57 | -2,14 % | CNY 4,69 | CNY 4,69 | CNY 4,52 | 5,86M |
| 2026-06-23 | CNY 4,67 | -0,21 % | CNY 4,67 | CNY 4,75 | CNY 4,63 | 6,51M |
| 2026-06-22 | CNY 4,68 | +0,65 % | CNY 4,65 | CNY 4,68 | CNY 4,50 | 8,59M |
| 2026-06-18 | CNY 4,65 | -1,90 % | CNY 4,72 | CNY 4,73 | CNY 4,63 | 6,41M |
| 2026-06-17 | CNY 4,74 | -1,46 % | CNY 4,78 | CNY 4,82 | CNY 4,71 | 6,43M |
| 2026-06-16 | CNY 4,81 | -0,21 % | CNY 4,80 | CNY 4,83 | CNY 4,74 | 5,93M |
| 2026-06-15 | CNY 4,82 | +0,63 % | CNY 4,87 | CNY 4,90 | CNY 4,77 | 8,67M |
| 2026-06-12 | CNY 4,79 | -0,21 % | CNY 4,82 | CNY 4,89 | CNY 4,79 | 7,35M |
| 2026-06-11 | CNY 4,80 | -1,03 % | CNY 4,84 | CNY 4,88 | CNY 4,77 | 4,88M |
| 2026-06-10 | CNY 4,85 | -0,61 % | CNY 4,87 | CNY 4,88 | CNY 4,75 | 6,00M |
| 2026-06-09 | CNY 4,88 | -0,61 % | CNY 4,92 | CNY 4,93 | CNY 4,83 | 5,59M |
| 2026-06-08 | CNY 4,91 | -2,00 % | CNY 5,00 | CNY 5,03 | CNY 4,83 | 8,64M |
| 2026-06-05 | CNY 5,01 | +1,42 % | CNY 4,96 | CNY 5,07 | CNY 4,95 | 7,17M |
| 2026-06-04 | CNY 4,94 | -2,18 % | CNY 5,06 | CNY 5,10 | CNY 4,93 | 7,10M |
| 2026-06-03 | CNY 5,05 | -1,37 % | CNY 5,12 | CNY 5,12 | CNY 5,03 | 6,21M |
| 2026-06-02 | CNY 5,12 | -2,85 % | CNY 5,27 | CNY 5,27 | CNY 5,12 | 6,37M |
| 2026-06-01 | CNY 5,27 | +1,74 % | CNY 5,20 | CNY 5,28 | CNY 5,14 | 6,85M |
| 2026-05-29 | CNY 5,18 | +1,37 % | CNY 5,12 | CNY 5,23 | CNY 5,12 | 8,65M |
| 2026-05-28 | CNY 5,11 | -0,39 % | CNY 5,12 | CNY 5,18 | CNY 5,07 | 5,24M |
| 2026-05-27 | CNY 5,13 | -2,29 % | CNY 5,23 | CNY 5,28 | CNY 5,08 | 7,64M |
| 2026-05-26 | CNY 5,25 | -0,38 % | CNY 5,25 | CNY 5,26 | CNY 5,19 | 4,94M |