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