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