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