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