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