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