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