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