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