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 5,00 | -2,53 % | CNY 5,14 | CNY 5,17 | CNY 4,97 | 14,44M |
| 2026-09-29 | CNY 5,13 | +5,12 % | CNY 4,97 | CNY 5,18 | CNY 4,82 | 19,07M |
| 2026-09-28 | CNY 4,88 | -1,61 % | CNY 4,96 | CNY 5,00 | CNY 4,84 | 11,21M |
| 2026-09-24 | CNY 4,96 | -0,40 % | CNY 4,96 | CNY 5,05 | CNY 4,90 | 11,11M |
| 2026-09-23 | CNY 4,98 | -3,86 % | CNY 5,19 | CNY 5,20 | CNY 4,95 | 14,17M |
| 2026-09-22 | CNY 5,18 | +2,57 % | CNY 5,12 | CNY 5,23 | CNY 5,05 | 16,27M |
| 2026-09-21 | CNY 5,05 | +1,20 % | CNY 5,05 | CNY 5,08 | CNY 4,93 | 13,51M |
| 2026-09-18 | CNY 4,99 | -0,80 % | CNY 5,07 | CNY 5,09 | CNY 4,94 | 14,35M |
| 2026-09-17 | CNY 5,03 | +2,86 % | CNY 4,88 | CNY 5,04 | CNY 4,87 | 15,01M |
| 2026-09-16 | CNY 4,89 | +0,20 % | CNY 4,81 | CNY 4,94 | CNY 4,76 | 13,45M |
| 2026-09-15 | CNY 4,88 | -4,31 % | CNY 5,14 | CNY 5,15 | CNY 4,85 | 18,42M |
| 2026-09-14 | CNY 5,10 | -0,39 % | CNY 5,10 | CNY 5,20 | CNY 5,05 | 14,97M |
| 2026-09-11 | CNY 5,12 | 0,00 % | CNY 5,05 | CNY 5,22 | CNY 4,95 | 20,34M |
| 2026-09-10 | CNY 5,12 | -1,35 % | CNY 5,19 | CNY 5,23 | CNY 5,11 | 14,29M |
| 2026-09-09 | CNY 5,19 | -3,53 % | CNY 5,30 | CNY 5,33 | CNY 5,12 | 22,73M |
| 2026-09-08 | CNY 5,38 | +3,07 % | CNY 5,23 | CNY 5,58 | CNY 5,22 | 34,00M |
| 2026-09-07 | CNY 5,22 | +1,95 % | CNY 5,13 | CNY 5,26 | CNY 5,09 | 21,65M |
| 2026-09-04 | CNY 5,12 | +3,23 % | CNY 4,99 | CNY 5,36 | CNY 4,95 | 28,53M |
| 2026-09-03 | CNY 4,96 | -2,36 % | CNY 5,11 | CNY 5,18 | CNY 4,88 | 16,67M |
| 2026-09-02 | CNY 5,08 | -2,12 % | CNY 5,17 | CNY 5,20 | CNY 5,00 | 20,52M |
| 2026-09-01 | CNY 5,19 | +4,01 % | CNY 4,96 | CNY 5,26 | CNY 4,95 | 38,02M |
| 2026-08-31 | CNY 4,99 | +5,50 % | CNY 4,70 | CNY 5,03 | CNY 4,69 | 24,61M |
| 2026-08-28 | CNY 4,73 | 0,00 % | CNY 4,78 | CNY 4,78 | CNY 4,67 | 10,47M |
| 2026-08-27 | CNY 4,73 | -1,66 % | CNY 4,80 | CNY 4,80 | CNY 4,68 | 11,14M |
| 2026-08-26 | CNY 4,81 | -0,62 % | CNY 4,79 | CNY 4,85 | CNY 4,73 | 10,26M |
| 2026-08-25 | CNY 4,84 | +3,20 % | CNY 4,61 | CNY 4,86 | CNY 4,61 | 14,51M |
| 2026-08-24 | CNY 4,69 | 0,00 % | CNY 4,70 | CNY 4,71 | CNY 4,58 | 11,40M |
| 2026-08-21 | CNY 4,69 | -0,42 % | CNY 4,67 | CNY 4,72 | CNY 4,60 | 10,36M |
| 2026-08-20 | CNY 4,71 | +2,39 % | CNY 4,64 | CNY 4,75 | CNY 4,60 | 10,58M |
| 2026-08-19 | CNY 4,60 | -3,16 % | CNY 4,72 | CNY 4,77 | CNY 4,60 | 11,00M |
| 2026-08-18 | CNY 4,75 | -1,04 % | CNY 4,84 | CNY 4,84 | CNY 4,69 | 9,43M |
| 2026-08-17 | CNY 4,80 | +0,42 % | CNY 4,77 | CNY 4,82 | CNY 4,68 | 11,37M |
| 2026-08-14 | CNY 4,78 | -1,44 % | CNY 4,87 | CNY 4,90 | CNY 4,67 | 16,46M |
| 2026-08-13 | CNY 4,85 | -1,42 % | CNY 4,92 | CNY 5,03 | CNY 4,82 | 16,88M |
| 2026-08-12 | CNY 4,92 | +1,44 % | CNY 4,80 | CNY 5,01 | CNY 4,80 | 15,78M |
| 2026-08-11 | CNY 4,85 | +0,41 % | CNY 4,83 | CNY 4,88 | CNY 4,76 | 11,02M |
| 2026-08-10 | CNY 4,83 | +1,68 % | CNY 4,76 | CNY 4,83 | CNY 4,68 | 11,89M |
| 2026-08-07 | CNY 4,75 | -1,66 % | CNY 4,87 | CNY 4,87 | CNY 4,60 | 17,25M |
| 2026-08-06 | CNY 4,83 | +0,21 % | CNY 4,82 | CNY 4,89 | CNY 4,75 | 16,84M |
| 2026-08-05 | CNY 4,82 | -0,62 % | CNY 4,82 | CNY 4,90 | CNY 4,79 | 18,51M |
| 2026-08-04 | CNY 4,85 | +3,85 % | CNY 4,70 | CNY 4,85 | CNY 4,68 | 24,31M |
| 2026-08-03 | CNY 4,67 | -0,64 % | CNY 4,70 | CNY 4,73 | CNY 4,53 | 25,62M |
| 2026-07-31 | CNY 4,70 | +5,38 % | CNY 4,39 | CNY 4,91 | CNY 4,37 | 40,50M |
| 2026-07-30 | CNY 4,46 | +2,06 % | CNY 4,35 | CNY 4,80 | CNY 4,32 | 27,30M |
| 2026-07-29 | CNY 4,37 | +2,34 % | CNY 4,31 | CNY 4,39 | CNY 4,25 | 14,36M |
| 2026-07-28 | CNY 4,27 | +1,43 % | CNY 4,19 | CNY 4,35 | CNY 4,16 | 12,56M |
| 2026-07-27 | CNY 4,21 | +4,99 % | CNY 3,98 | CNY 4,23 | CNY 3,97 | 16,77M |
| 2026-07-24 | CNY 4,01 | -3,37 % | CNY 4,10 | CNY 4,12 | CNY 3,98 | 11,11M |
| 2026-07-23 | CNY 4,15 | +2,22 % | CNY 4,06 | CNY 4,16 | CNY 4,00 | 12,84M |
| 2026-07-22 | CNY 4,06 | -3,10 % | CNY 4,16 | CNY 4,18 | CNY 4,04 | 13,11M |
| 2026-07-21 | CNY 4,19 | -0,71 % | CNY 4,21 | CNY 4,25 | CNY 3,97 | 21,24M |
| 2026-07-20 | CNY 4,22 | -0,47 % | CNY 4,26 | CNY 4,43 | CNY 4,15 | 20,38M |
| 2026-07-17 | CNY 4,24 | -5,57 % | CNY 4,50 | CNY 4,62 | CNY 4,20 | 21,39M |
| 2026-07-16 | CNY 4,49 | +2,98 % | CNY 4,30 | CNY 4,53 | CNY 4,29 | 20,44M |
| 2026-07-15 | CNY 4,36 | +3,32 % | CNY 4,21 | CNY 4,36 | CNY 4,19 | 14,60M |
| 2026-07-14 | CNY 4,22 | +1,44 % | CNY 4,13 | CNY 4,25 | CNY 4,05 | 15,46M |
| 2026-07-13 | CNY 4,16 | -3,48 % | CNY 4,26 | CNY 4,38 | CNY 4,15 | 16,77M |
| 2026-07-10 | CNY 4,31 | +3,61 % | CNY 4,12 | CNY 4,41 | CNY 4,06 | 21,43M |
| 2026-07-09 | CNY 4,16 | +0,73 % | CNY 4,11 | CNY 4,28 | CNY 4,05 | 13,91M |
| 2026-07-08 | CNY 4,13 | +0,73 % | CNY 4,06 | CNY 4,16 | CNY 3,99 | 11,54M |
| 2026-07-07 | CNY 4,10 | -3,07 % | CNY 4,25 | CNY 4,27 | CNY 4,08 | 10,19M |
| 2026-07-06 | CNY 4,23 | -2,08 % | CNY 4,30 | CNY 4,40 | CNY 4,22 | 11,05M |
| 2026-07-03 | CNY 4,32 | +1,65 % | CNY 4,26 | CNY 4,38 | CNY 4,21 | 14,64M |
| 2026-07-02 | CNY 4,25 | -0,47 % | CNY 4,25 | CNY 4,43 | CNY 4,23 | 16,87M |
| 2026-07-01 | CNY 4,27 | +2,89 % | CNY 4,14 | CNY 4,35 | CNY 4,10 | 14,11M |
| 2026-06-30 | CNY 4,15 | -0,72 % | CNY 4,16 | CNY 4,27 | CNY 4,10 | 12,19M |
| 2026-06-29 | CNY 4,18 | -0,48 % | CNY 4,19 | CNY 4,27 | CNY 4,03 | 14,48M |
| 2026-06-26 | CNY 4,20 | -2,78 % | CNY 4,26 | CNY 4,32 | CNY 4,14 | 14,79M |
| 2026-06-25 | CNY 4,32 | -2,04 % | CNY 4,41 | CNY 4,41 | CNY 4,25 | 13,13M |
| 2026-06-24 | CNY 4,41 | -4,75 % | CNY 4,62 | CNY 4,64 | CNY 4,37 | 14,69M |
| 2026-06-23 | CNY 4,63 | +0,65 % | CNY 4,58 | CNY 4,68 | CNY 4,54 | 12,04M |
| 2026-06-22 | CNY 4,60 | +2,22 % | CNY 4,50 | CNY 4,61 | CNY 4,37 | 15,30M |
| 2026-06-18 | CNY 4,50 | -0,44 % | CNY 4,49 | CNY 4,59 | CNY 4,41 | 14,98M |
| 2026-06-17 | CNY 4,52 | -2,80 % | CNY 4,66 | CNY 4,66 | CNY 4,48 | 12,91M |
| 2026-06-16 | CNY 4,65 | -1,27 % | CNY 4,71 | CNY 4,72 | CNY 4,57 | 12,28M |
| 2026-06-15 | CNY 4,71 | -0,63 % | CNY 4,80 | CNY 4,89 | CNY 4,69 | 12,73M |
| 2026-06-12 | CNY 4,74 | +1,07 % | CNY 4,74 | CNY 4,80 | CNY 4,62 | 12,08M |
| 2026-06-11 | CNY 4,69 | -4,09 % | CNY 4,85 | CNY 4,86 | CNY 4,60 | 14,04M |
| 2026-06-10 | CNY 4,89 | -1,01 % | CNY 4,90 | CNY 5,03 | CNY 4,79 | 13,24M |
| 2026-06-09 | CNY 4,94 | +0,41 % | CNY 4,95 | CNY 5,02 | CNY 4,85 | 13,44M |
| 2026-06-08 | CNY 4,92 | -2,57 % | CNY 4,88 | CNY 5,04 | CNY 4,82 | 16,15M |
| 2026-06-05 | CNY 5,05 | +2,64 % | CNY 4,97 | CNY 5,13 | CNY 4,90 | 18,46M |
| 2026-06-04 | CNY 4,92 | -2,57 % | CNY 5,02 | CNY 5,07 | CNY 4,87 | 13,50M |
| 2026-06-03 | CNY 5,05 | -1,17 % | CNY 5,10 | CNY 5,17 | CNY 4,98 | 17,22M |
| 2026-06-02 | CNY 5,11 | -5,02 % | CNY 5,40 | CNY 5,41 | CNY 5,07 | 21,52M |
| 2026-06-01 | CNY 5,38 | +5,49 % | CNY 5,07 | CNY 5,49 | CNY 5,06 | 23,06M |
| 2026-05-29 | CNY 5,10 | -0,97 % | CNY 5,20 | CNY 5,26 | CNY 5,08 | 14,52M |
| 2026-05-28 | CNY 5,15 | 0,00 % | CNY 5,13 | CNY 5,22 | CNY 5,02 | 14,33M |
| 2026-05-27 | CNY 5,15 | -1,34 % | CNY 5,23 | CNY 5,33 | CNY 5,10 | 13,26M |
| 2026-05-26 | CNY 5,22 | -3,33 % | CNY 5,41 | CNY 5,41 | CNY 5,14 | 15,65M |