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 5,29 | 0,00 % | CNY 5,32 | CNY 5,33 | CNY 5,20 | 9,31M |
| 2026-09-29 | CNY 5,29 | +1,93 % | CNY 5,16 | CNY 5,32 | CNY 5,14 | 11,27M |
| 2026-09-28 | CNY 5,19 | -1,14 % | CNY 5,23 | CNY 5,30 | CNY 5,13 | 9,59M |
| 2026-09-24 | CNY 5,25 | +0,19 % | CNY 5,27 | CNY 5,33 | CNY 5,18 |
| 10,70M |
| 2026-09-23 | CNY 5,24 | -1,69 % | CNY 5,34 | CNY 5,36 | CNY 5,22 | 7,29M |
| 2026-09-22 | CNY 5,33 | -0,37 % | CNY 5,39 | CNY 5,41 | CNY 5,30 | 9,25M |
| 2026-09-21 | CNY 5,35 | +1,33 % | CNY 5,27 | CNY 5,37 | CNY 5,25 | 11,94M |
| 2026-09-18 | CNY 5,28 | +0,96 % | CNY 5,25 | CNY 5,51 | CNY 5,23 | 14,71M |
| 2026-09-17 | CNY 5,23 | +0,19 % | CNY 5,19 | CNY 5,25 | CNY 5,15 | 9,56M |
| 2026-09-16 | CNY 5,22 | +2,96 % | CNY 5,04 | CNY 5,24 | CNY 5,03 | 16,64M |
| 2026-09-15 | CNY 5,07 | -6,11 % | CNY 5,20 | CNY 5,21 | CNY 5,02 | 23,90M |
| 2026-09-14 | CNY 5,40 | -0,18 % | CNY 5,39 | CNY 5,48 | CNY 5,35 | 8,25M |
| 2026-09-11 | CNY 5,41 | -0,55 % | CNY 5,36 | CNY 5,43 | CNY 5,29 | 11,18M |
| 2026-09-10 | CNY 5,44 | -1,27 % | CNY 5,51 | CNY 5,51 | CNY 5,38 | 8,89M |
| 2026-09-09 | CNY 5,51 | -1,43 % | CNY 5,60 | CNY 5,60 | CNY 5,50 | 9,14M |
| 2026-09-08 | CNY 5,59 | +0,54 % | CNY 5,55 | CNY 5,61 | CNY 5,53 | 8,69M |
| 2026-09-07 | CNY 5,56 | -0,18 % | CNY 5,56 | CNY 5,58 | CNY 5,52 | 7,99M |
| 2026-09-04 | CNY 5,57 | -0,36 % | CNY 5,60 | CNY 5,67 | CNY 5,53 | 10,95M |
| 2026-09-03 | CNY 5,59 | -1,06 % | CNY 5,65 | CNY 5,71 | CNY 5,55 | 10,89M |
| 2026-09-02 | CNY 5,65 | -0,18 % | CNY 5,64 | CNY 5,69 | CNY 5,60 | 10,59M |
| 2026-09-01 | CNY 5,66 | +0,53 % | CNY 5,62 | CNY 5,68 | CNY 5,60 | 10,71M |
| 2026-08-31 | CNY 5,63 | +1,62 % | CNY 5,50 | CNY 5,64 | CNY 5,48 | 12,27M |
| 2026-08-28 | CNY 5,54 | 0,00 % | CNY 5,51 | CNY 5,57 | CNY 5,50 | 10,45M |
| 2026-08-27 | CNY 5,54 | +0,36 % | CNY 5,48 | CNY 5,56 | CNY 5,48 | 9,16M |
| 2026-08-26 | CNY 5,52 | +0,73 % | CNY 5,47 | CNY 5,54 | CNY 5,43 | 12,09M |
| 2026-08-25 | CNY 5,48 | +2,81 % | CNY 5,28 | CNY 5,50 | CNY 5,25 | 12,24M |
| 2026-08-24 | CNY 5,33 | -1,11 % | CNY 5,37 | CNY 5,42 | CNY 5,26 | 11,19M |
| 2026-08-21 | CNY 5,39 | +0,37 % | CNY 5,32 | CNY 5,42 | CNY 5,23 | 11,46M |
| 2026-08-20 | CNY 5,37 | +1,51 % | CNY 5,36 | CNY 5,41 | CNY 5,29 | 12,01M |
| 2026-08-19 | CNY 5,29 | -4,68 % | CNY 5,46 | CNY 5,54 | CNY 5,28 | 17,48M |
| 2026-08-18 | CNY 5,55 | -0,89 % | CNY 5,60 | CNY 5,62 | CNY 5,49 | 12,45M |
| 2026-08-17 | CNY 5,60 | +0,90 % | CNY 5,55 | CNY 5,61 | CNY 5,46 | 13,60M |
| 2026-08-14 | CNY 5,55 | +0,18 % | CNY 5,54 | CNY 5,56 | CNY 5,41 | 15,78M |
| 2026-08-13 | CNY 5,54 | -2,12 % | CNY 5,67 | CNY 5,69 | CNY 5,53 | 15,82M |
| 2026-08-12 | CNY 5,66 | +2,35 % | CNY 5,53 | CNY 5,70 | CNY 5,53 | 20,30M |
| 2026-08-11 | CNY 5,53 | -2,30 % | CNY 5,59 | CNY 5,62 | CNY 5,48 | 19,46M |
| 2026-08-10 | CNY 5,66 | +1,07 % | CNY 5,60 | CNY 5,68 | CNY 5,53 | 17,01M |
| 2026-08-07 | CNY 5,60 | -0,36 % | CNY 5,63 | CNY 5,63 | CNY 5,49 | 15,51M |
| 2026-08-06 | CNY 5,62 | +1,08 % | CNY 5,55 | CNY 5,64 | CNY 5,50 | 19,93M |
| 2026-08-05 | CNY 5,56 | +0,54 % | CNY 5,49 | CNY 5,60 | CNY 5,46 | 19,74M |
| 2026-08-04 | CNY 5,53 | +2,60 % | CNY 5,45 | CNY 5,54 | CNY 5,39 | 17,83M |
| 2026-08-03 | CNY 5,39 | +1,32 % | CNY 5,30 | CNY 5,40 | CNY 5,28 | 12,97M |
| 2026-07-31 | CNY 5,32 | +1,33 % | CNY 5,32 | CNY 5,36 | CNY 5,30 | 16,48M |
| 2026-07-30 | CNY 5,25 | -1,13 % | CNY 5,26 | CNY 5,36 | CNY 5,21 | 14,89M |
| 2026-07-29 | CNY 5,31 | +1,92 % | CNY 5,20 | CNY 5,33 | CNY 5,15 | 17,70M |
| 2026-07-28 | CNY 5,21 | +1,17 % | CNY 5,10 | CNY 5,26 | CNY 5,08 | 18,14M |
| 2026-07-27 | CNY 5,15 | +2,39 % | CNY 5,03 | CNY 5,15 | CNY 5,02 | 11,76M |
| 2026-07-24 | CNY 5,03 | -1,57 % | CNY 5,08 | CNY 5,12 | CNY 5,01 | 11,59M |
| 2026-07-23 | CNY 5,11 | +2,20 % | CNY 5,00 | CNY 5,12 | CNY 4,99 | 13,24M |
| 2026-07-22 | CNY 5,00 | -3,47 % | CNY 5,14 | CNY 5,20 | CNY 4,97 | 17,00M |
| 2026-07-21 | CNY 5,18 | +2,57 % | CNY 5,09 | CNY 5,18 | CNY 4,84 | 23,02M |
| 2026-07-20 | CNY 5,05 | -4,72 % | CNY 5,35 | CNY 5,39 | CNY 4,98 | 21,52M |
| 2026-07-17 | CNY 5,30 | -1,12 % | CNY 5,36 | CNY 5,42 | CNY 5,18 | 22,00M |
| 2026-07-16 | CNY 5,36 | 0,00 % | CNY 5,31 | CNY 5,42 | CNY 5,26 | 15,50M |
| 2026-07-15 | CNY 5,36 | -1,83 % | CNY 5,44 | CNY 5,48 | CNY 5,30 | 19,39M |
| 2026-07-14 | CNY 5,46 | +1,68 % | CNY 5,38 | CNY 5,46 | CNY 5,25 | 20,77M |
| 2026-07-13 | CNY 5,37 | -8,36 % | CNY 5,75 | CNY 5,76 | CNY 5,36 | 30,50M |
| 2026-07-10 | CNY 5,86 | -0,68 % | CNY 5,81 | CNY 6,00 | CNY 5,77 | 25,81M |
| 2026-07-09 | CNY 5,90 | -1,83 % | CNY 5,90 | CNY 6,04 | CNY 5,66 | 42,36M |
| 2026-07-08 | CNY 6,01 | -7,25 % | CNY 6,48 | CNY 6,49 | CNY 6,00 | 39,10M |
| 2026-07-07 | CNY 6,48 | +1,89 % | CNY 6,30 | CNY 6,48 | CNY 6,20 | 33,04M |
| 2026-07-06 | CNY 6,36 | -6,06 % | CNY 6,71 | CNY 6,72 | CNY 6,34 | 51,87M |
| 2026-07-03 | CNY 6,77 | -5,84 % | CNY 7,11 | CNY 7,16 | CNY 6,67 | 82,31M |
| 2026-07-02 | CNY 7,19 | -4,52 % | CNY 7,41 | CNY 7,44 | CNY 7,11 | 89,13M |
| 2026-07-01 | CNY 7,53 | -3,59 % | CNY 7,76 | CNY 7,88 | CNY 7,43 | 122,54M |
| 2026-06-30 | CNY 7,81 | +10,00 % | CNY 7,06 | CNY 7,81 | CNY 7,06 | 61,63M |
| 2026-06-29 | CNY 7,10 | -3,14 % | CNY 7,27 | CNY 7,45 | CNY 6,92 | 70,49M |
| 2026-06-26 | CNY 7,33 | +5,92 % | CNY 6,86 | CNY 7,47 | CNY 6,66 | 83,05M |
| 2026-06-25 | CNY 6,92 | -3,89 % | CNY 7,16 | CNY 7,17 | CNY 6,84 | 42,56M |
| 2026-06-24 | CNY 7,20 | +0,70 % | CNY 7,11 | CNY 7,24 | CNY 6,88 | 43,35M |
| 2026-06-23 | CNY 7,15 | +2,29 % | CNY 6,88 | CNY 7,42 | CNY 6,84 | 52,83M |
| 2026-06-22 | CNY 6,99 | -1,69 % | CNY 7,10 | CNY 7,16 | CNY 6,66 | 39,42M |
| 2026-06-18 | CNY 7,11 | +2,89 % | CNY 6,87 | CNY 7,15 | CNY 6,75 | 35,98M |
| 2026-06-17 | CNY 6,91 | -1,14 % | CNY 6,96 | CNY 7,05 | CNY 6,87 | 23,38M |
| 2026-06-16 | CNY 6,99 | +2,95 % | CNY 6,78 | CNY 7,04 | CNY 6,59 | 35,56M |
| 2026-06-15 | CNY 6,79 | +3,19 % | CNY 6,64 | CNY 6,81 | CNY 6,59 | 31,59M |
| 2026-06-12 | CNY 6,58 | -3,80 % | CNY 7,01 | CNY 7,09 | CNY 6,51 | 36,50M |
| 2026-06-11 | CNY 6,84 | -1,87 % | CNY 6,84 | CNY 6,89 | CNY 6,33 | 44,49M |
| 2026-06-10 | CNY 6,97 | -2,24 % | CNY 7,05 | CNY 7,19 | CNY 6,92 | 32,45M |
| 2026-06-09 | CNY 7,13 | +4,70 % | CNY 6,81 | CNY 7,30 | CNY 6,73 | 41,05M |
| 2026-06-08 | CNY 6,81 | -3,40 % | CNY 6,92 | CNY 7,12 | CNY 6,67 | 32,63M |
| 2026-06-05 | CNY 7,05 | +4,29 % | CNY 6,75 | CNY 7,13 | CNY 6,67 | 34,00M |
| 2026-06-04 | CNY 6,76 | +1,05 % | CNY 6,60 | CNY 6,82 | CNY 6,58 | 18,90M |
| 2026-06-03 | CNY 6,69 | -0,74 % | CNY 6,71 | CNY 6,94 | CNY 6,60 | 20,72M |
| 2026-06-02 | CNY 6,74 | -1,75 % | CNY 6,84 | CNY 6,92 | CNY 6,70 | 19,21M |
| 2026-06-01 | CNY 6,86 | +1,78 % | CNY 6,62 | CNY 6,94 | CNY 6,56 | 28,54M |
| 2026-05-29 | CNY 6,74 | -6,78 % | CNY 7,25 | CNY 7,26 | CNY 6,66 | 42,51M |
| 2026-05-28 | CNY 7,23 | +2,70 % | CNY 6,99 | CNY 7,24 | CNY 6,93 | 35,58M |
| 2026-05-27 | CNY 7,04 | -1,81 % | CNY 7,12 | CNY 7,28 | CNY 6,98 | 31,07M |
| 2026-05-26 | CNY 7,17 | +2,58 % | CNY 6,99 | CNY 7,20 | CNY 6,90 | 29,62M |