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 5,00 | -0,99 % | CNY 5,10 | CNY 5,29 | CNY 4,98 | 28,61M |
| 2026-09-29 | CNY 5,05 | +1,20 % | CNY 5,05 | CNY 5,11 | CNY 4,96 | 14,87M |
| 2026-09-28 | CNY 4,99 | -1,38 % | CNY 5,12 | CNY 5,13 | CNY 4,95 | 15,68M |
| 2026-09-24 | CNY 5,06 | -1,17 % | CNY 5,10 | CNY 5,16 | CNY 5,00 |
| 20,27M |
| 2026-09-23 | CNY 5,12 | -5,01 % | CNY 5,30 | CNY 5,35 | CNY 5,11 | 36,19M |
| 2026-09-22 | CNY 5,39 | +3,85 % | CNY 5,22 | CNY 5,61 | CNY 5,20 | 59,40M |
| 2026-09-21 | CNY 5,19 | +0,78 % | CNY 5,15 | CNY 5,20 | CNY 5,12 | 13,16M |
| 2026-09-18 | CNY 5,15 | +0,39 % | CNY 5,18 | CNY 5,20 | CNY 5,11 | 11,63M |
| 2026-09-17 | CNY 5,13 | +0,98 % | CNY 5,08 | CNY 5,14 | CNY 5,04 | 13,22M |
| 2026-09-16 | CNY 5,08 | +1,40 % | CNY 4,99 | CNY 5,10 | CNY 4,95 | 13,70M |
| 2026-09-15 | CNY 5,01 | -3,65 % | CNY 5,17 | CNY 5,22 | CNY 5,00 | 13,51M |
| 2026-09-14 | CNY 5,20 | -0,19 % | CNY 5,18 | CNY 5,25 | CNY 5,14 | 10,75M |
| 2026-09-11 | CNY 5,21 | -1,88 % | CNY 5,27 | CNY 5,28 | CNY 5,16 | 15,84M |
| 2026-09-10 | CNY 5,31 | -1,30 % | CNY 5,42 | CNY 5,42 | CNY 5,29 | 12,58M |
| 2026-09-09 | CNY 5,38 | -2,18 % | CNY 5,50 | CNY 5,51 | CNY 5,34 | 13,82M |
| 2026-09-08 | CNY 5,50 | -0,72 % | CNY 5,54 | CNY 5,57 | CNY 5,46 | 15,35M |
| 2026-09-07 | CNY 5,54 | +0,73 % | CNY 5,43 | CNY 5,62 | CNY 5,39 | 25,25M |
| 2026-09-04 | CNY 5,50 | +2,04 % | CNY 5,46 | CNY 5,60 | CNY 5,41 | 28,05M |
| 2026-09-03 | CNY 5,39 | -2,88 % | CNY 5,55 | CNY 5,58 | CNY 5,39 | 18,72M |
| 2026-09-02 | CNY 5,55 | -0,18 % | CNY 5,48 | CNY 5,61 | CNY 5,43 | 25,45M |
| 2026-09-01 | CNY 5,56 | +0,91 % | CNY 5,48 | CNY 5,61 | CNY 5,43 | 36,36M |
| 2026-08-31 | CNY 5,51 | +3,77 % | CNY 5,25 | CNY 5,59 | CNY 5,20 | 43,30M |
| 2026-08-28 | CNY 5,31 | +1,72 % | CNY 5,23 | CNY 5,35 | CNY 5,18 | 24,60M |
| 2026-08-27 | CNY 5,22 | +1,16 % | CNY 5,19 | CNY 5,25 | CNY 5,13 | 16,36M |
| 2026-08-26 | CNY 5,16 | +1,57 % | CNY 5,08 | CNY 5,21 | CNY 5,03 | 21,91M |
| 2026-08-25 | CNY 5,08 | +4,53 % | CNY 4,83 | CNY 5,12 | CNY 4,79 | 30,09M |
| 2026-08-24 | CNY 4,86 | -2,02 % | CNY 4,98 | CNY 5,01 | CNY 4,80 | 18,12M |
| 2026-08-21 | CNY 4,96 | -0,20 % | CNY 4,91 | CNY 4,98 | CNY 4,83 | 17,58M |
| 2026-08-20 | CNY 4,97 | +0,81 % | CNY 4,98 | CNY 5,02 | CNY 4,91 | 20,46M |
| 2026-08-19 | CNY 4,93 | -6,27 % | CNY 5,14 | CNY 5,15 | CNY 4,91 | 36,40M |
| 2026-08-18 | CNY 5,26 | -4,54 % | CNY 5,51 | CNY 5,53 | CNY 5,20 | 46,60M |
| 2026-08-17 | CNY 5,51 | -1,78 % | CNY 5,43 | CNY 5,57 | CNY 5,39 | 62,38M |
| 2026-08-14 | CNY 5,61 | -7,73 % | CNY 5,97 | CNY 5,97 | CNY 5,47 | 110,88M |
| 2026-08-13 | CNY 6,08 | +9,95 % | CNY 6,08 | CNY 6,08 | CNY 6,08 | 21,85M |
| 2026-08-12 | CNY 5,53 | +0,91 % | CNY 5,52 | CNY 5,58 | CNY 5,39 | 41,49M |
| 2026-08-11 | CNY 5,48 | +3,40 % | CNY 5,35 | CNY 5,61 | CNY 5,20 | 52,57M |
| 2026-08-10 | CNY 5,30 | +1,92 % | CNY 5,21 | CNY 5,33 | CNY 5,10 | 27,07M |
| 2026-08-07 | CNY 5,20 | -1,52 % | CNY 5,29 | CNY 5,31 | CNY 5,10 | 25,88M |
| 2026-08-06 | CNY 5,28 | -0,75 % | CNY 5,28 | CNY 5,34 | CNY 5,18 | 28,09M |
| 2026-08-05 | CNY 5,32 | -0,93 % | CNY 5,38 | CNY 5,39 | CNY 5,26 | 36,84M |
| 2026-08-04 | CNY 5,37 | +4,68 % | CNY 5,20 | CNY 5,44 | CNY 5,20 | 53,57M |
| 2026-08-03 | CNY 5,13 | +0,98 % | CNY 5,04 | CNY 5,14 | CNY 5,00 | 37,37M |
| 2026-07-31 | CNY 5,08 | +4,53 % | CNY 4,88 | CNY 5,24 | CNY 4,80 | 66,63M |
| 2026-07-30 | CNY 4,86 | +0,21 % | CNY 4,84 | CNY 4,93 | CNY 4,71 | 37,32M |
| 2026-07-29 | CNY 4,85 | +1,68 % | CNY 4,76 | CNY 4,89 | CNY 4,72 | 32,20M |
| 2026-07-28 | CNY 4,77 | -0,63 % | CNY 4,73 | CNY 4,92 | CNY 4,73 | 35,89M |
| 2026-07-27 | CNY 4,80 | +5,26 % | CNY 4,50 | CNY 5,01 | CNY 4,48 | 54,58M |
| 2026-07-24 | CNY 4,56 | -9,16 % | CNY 4,81 | CNY 4,89 | CNY 4,56 | 62,43M |
| 2026-07-23 | CNY 5,02 | +3,93 % | CNY 4,93 | CNY 5,29 | CNY 4,83 | 91,89M |
| 2026-07-22 | CNY 4,83 | +10,02 % | CNY 4,83 | CNY 4,83 | CNY 4,83 | 15,33M |
| 2026-07-21 | CNY 4,39 | 0,00 % | CNY 4,39 | CNY 4,42 | CNY 4,05 | 25,42M |
| 2026-07-20 | CNY 4,39 | -1,35 % | CNY 4,44 | CNY 4,67 | CNY 4,31 | 24,30M |
| 2026-07-17 | CNY 4,45 | -5,12 % | CNY 4,68 | CNY 4,72 | CNY 4,39 | 22,24M |
| 2026-07-16 | CNY 4,69 | 0,00 % | CNY 4,66 | CNY 4,78 | CNY 4,57 | 17,70M |
| 2026-07-15 | CNY 4,69 | +1,74 % | CNY 4,52 | CNY 4,79 | CNY 4,50 | 23,33M |
| 2026-07-14 | CNY 4,61 | +1,10 % | CNY 4,56 | CNY 4,61 | CNY 4,43 | 22,32M |
| 2026-07-13 | CNY 4,56 | -6,37 % | CNY 4,86 | CNY 4,92 | CNY 4,54 | 28,41M |
| 2026-07-10 | CNY 4,87 | +4,06 % | CNY 4,64 | CNY 5,02 | CNY 4,56 | 44,94M |
| 2026-07-09 | CNY 4,68 | 0,00 % | CNY 4,74 | CNY 4,85 | CNY 4,63 | 27,09M |
| 2026-07-08 | CNY 4,68 | +0,86 % | CNY 4,64 | CNY 4,70 | CNY 4,50 | 25,16M |
| 2026-07-07 | CNY 4,64 | -7,94 % | CNY 4,95 | CNY 4,97 | CNY 4,60 | 44,95M |
| 2026-07-06 | CNY 5,04 | -10,00 % | CNY 5,60 | CNY 5,60 | CNY 5,04 | 45,81M |
| 2026-07-03 | CNY 5,60 | -2,78 % | CNY 5,70 | CNY 5,78 | CNY 5,58 | 24,65M |
| 2026-07-02 | CNY 5,76 | -0,69 % | CNY 5,85 | CNY 5,98 | CNY 5,73 | 35,09M |
| 2026-07-01 | CNY 5,80 | +1,40 % | CNY 5,67 | CNY 6,08 | CNY 5,58 | 39,49M |
| 2026-06-30 | CNY 5,72 | +1,42 % | CNY 5,61 | CNY 5,77 | CNY 5,42 | 31,01M |
| 2026-06-29 | CNY 5,64 | -3,26 % | CNY 5,76 | CNY 5,83 | CNY 5,61 | 29,49M |
| 2026-06-26 | CNY 5,83 | -3,16 % | CNY 5,96 | CNY 6,07 | CNY 5,72 | 38,03M |
| 2026-06-25 | CNY 6,02 | -2,59 % | CNY 6,18 | CNY 6,41 | CNY 6,01 | 54,00M |
| 2026-06-24 | CNY 6,18 | +3,00 % | CNY 5,96 | CNY 6,23 | CNY 5,67 | 67,27M |
| 2026-06-23 | CNY 6,00 | +1,69 % | CNY 5,86 | CNY 6,23 | CNY 5,82 | 47,68M |
| 2026-06-22 | CNY 5,90 | 0,00 % | CNY 5,82 | CNY 5,97 | CNY 5,82 | 26,54M |
| 2026-06-18 | CNY 5,90 | -3,12 % | CNY 5,97 | CNY 6,06 | CNY 5,87 | 36,36M |
| 2026-06-17 | CNY 6,09 | +2,18 % | CNY 5,90 | CNY 6,15 | CNY 5,73 | 63,28M |
| 2026-06-16 | CNY 5,96 | -3,40 % | CNY 6,10 | CNY 6,10 | CNY 5,85 | 42,63M |
| 2026-06-15 | CNY 6,17 | +3,35 % | CNY 5,98 | CNY 6,19 | CNY 5,97 | 46,22M |
| 2026-06-12 | CNY 5,97 | +0,84 % | CNY 6,09 | CNY 6,09 | CNY 5,77 | 41,83M |
| 2026-06-11 | CNY 5,92 | -4,21 % | CNY 6,13 | CNY 6,15 | CNY 5,86 | 52,24M |
| 2026-06-10 | CNY 6,18 | +0,16 % | CNY 6,02 | CNY 6,57 | CNY 6,02 | 99,58M |
| 2026-06-09 | CNY 6,17 | +9,98 % | CNY 5,72 | CNY 6,17 | CNY 5,64 | 62,89M |
| 2026-06-08 | CNY 5,61 | -3,77 % | CNY 5,55 | CNY 5,82 | CNY 5,51 | 30,89M |
| 2026-06-05 | CNY 5,83 | -1,52 % | CNY 5,95 | CNY 6,00 | CNY 5,76 | 41,90M |
| 2026-06-04 | CNY 5,92 | -0,17 % | CNY 5,84 | CNY 6,14 | CNY 5,71 | 67,23M |
| 2026-06-03 | CNY 5,93 | -4,82 % | CNY 6,14 | CNY 6,28 | CNY 5,92 | 85,61M |
| 2026-06-02 | CNY 6,23 | +10,07 % | CNY 5,67 | CNY 6,23 | CNY 5,44 | 83,06M |
| 2026-06-01 | CNY 5,66 | +1,98 % | CNY 5,51 | CNY 5,75 | CNY 5,41 | 26,57M |
| 2026-05-29 | CNY 5,55 | -5,61 % | CNY 5,85 | CNY 5,88 | CNY 5,50 | 34,80M |
| 2026-05-28 | CNY 5,88 | +3,34 % | CNY 5,71 | CNY 6,05 | CNY 5,71 | 42,86M |
| 2026-05-27 | CNY 5,69 | -2,74 % | CNY 5,87 | CNY 5,87 | CNY 5,63 | 28,21M |
| 2026-05-26 | CNY 5,85 | -5,03 % | CNY 6,10 | CNY 6,10 | CNY 5,75 | 41,57M |