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 5,15 | +0,68 % | CNY 5,16 | CNY 5,16 | CNY 5,11 | 25,60K |
| 2026-09-29 | CNY 5,12 | -0,85 % | CNY 5,20 | CNY 5,20 | CNY 5,10 | 36,13K |
| 2026-09-28 | CNY 5,16 | -0,25 % | CNY 5,02 | CNY 5,19 | CNY 5,02 | 77,87K |
| 2026-09-24 | CNY 5,18 | -0,98 % | CNY 5,27 | CNY 5,27 | CNY 5,18 |
| 134,60K |
| 2026-09-23 | CNY 5,23 | +0,62 % | CNY 5,17 | CNY 5,25 | CNY 5,16 | 375,32K |
| 2026-09-22 | CNY 5,20 | -0,29 % | CNY 5,21 | CNY 5,21 | CNY 5,13 | 156,07K |
| 2026-09-21 | CNY 5,21 | +2,26 % | CNY 5,09 | CNY 5,23 | CNY 5,07 | 129,20K |
| 2026-09-18 | CNY 5,09 | -0,37 % | CNY 5,14 | CNY 5,23 | CNY 5,06 | 487,20K |
| 2026-09-17 | CNY 5,11 | +2,28 % | CNY 5,05 | CNY 5,14 | CNY 5,03 | 403,00K |
| 2026-09-16 | CNY 5,00 | -0,24 % | CNY 5,16 | CNY 5,16 | CNY 5,00 | 49,90K |
| 2026-09-15 | CNY 5,01 | +0,22 % | CNY 5,01 | CNY 5,01 | CNY 4,99 | 27,40K |
| 2026-09-14 | CNY 5,00 | -0,34 % | CNY 5,03 | CNY 5,03 | CNY 4,99 | 39,50K |
| 2026-09-11 | CNY 5,02 | -0,63 % | CNY 5,05 | CNY 5,05 | CNY 4,95 | 571,59K |
| 2026-09-10 | CNY 5,05 | -1,50 % | CNY 5,17 | CNY 5,17 | CNY 5,03 | 93,60K |
| 2026-09-09 | CNY 5,13 | -0,02 % | CNY 5,13 | CNY 5,17 | CNY 5,10 | 631,25K |
| 2026-09-08 | CNY 5,13 | -0,64 % | CNY 5,21 | CNY 5,21 | CNY 5,11 | 518,33K |
| 2026-09-07 | CNY 5,16 | -0,58 % | CNY 5,17 | CNY 5,23 | CNY 5,16 | 5,11K |
| 2026-09-04 | CNY 5,19 | -0,15 % | CNY 5,22 | CNY 5,25 | CNY 5,17 | 141,30K |
| 2026-09-03 | CNY 5,20 | -1,59 % | CNY 5,24 | CNY 5,28 | CNY 5,16 | 413,37K |
| 2026-09-02 | CNY 5,28 | -1,27 % | CNY 5,37 | CNY 5,38 | CNY 5,21 | 205,40K |
| 2026-09-01 | CNY 5,35 | -0,35 % | CNY 5,36 | CNY 5,37 | CNY 5,34 | 25,56K |
| 2026-08-31 | CNY 5,37 | -1,34 % | CNY 5,38 | CNY 5,38 | CNY 5,35 | 87,75K |
| 2026-08-28 | CNY 5,44 | -0,53 % | CNY 5,52 | CNY 5,52 | CNY 5,40 | 133,20K |
| 2026-08-27 | CNY 5,47 | -0,04 % | CNY 5,51 | CNY 5,58 | CNY 5,45 | 409,90K |
| 2026-08-26 | CNY 5,47 | +1,67 % | CNY 5,39 | CNY 5,49 | CNY 5,33 | 378,30K |
| 2026-08-25 | CNY 5,38 | -0,66 % | CNY 5,41 | CNY 5,41 | CNY 5,36 | 196,90K |
| 2026-08-24 | CNY 5,42 | +0,35 % | CNY 5,45 | CNY 5,52 | CNY 5,07 | 623,20K |
| 2026-08-21 | CNY 5,40 | -0,35 % | CNY 5,43 | CNY 5,47 | CNY 5,39 | 163,88K |
| 2026-08-20 | CNY 5,42 | +1,92 % | CNY 5,32 | CNY 5,44 | CNY 5,29 | 265,30K |
| 2026-08-19 | CNY 5,32 | +0,85 % | CNY 5,28 | CNY 5,43 | CNY 5,27 | 205,99K |
| 2026-08-18 | CNY 5,27 | +1,17 % | CNY 5,18 | CNY 5,30 | CNY 5,18 | 451,40K |
| 2026-08-17 | CNY 5,21 | -0,15 % | CNY 5,26 | CNY 5,26 | CNY 5,17 | 113,40K |
| 2026-08-14 | CNY 5,22 | +0,38 % | CNY 5,16 | CNY 5,26 | CNY 5,14 | 185,50K |
| 2026-08-13 | CNY 5,20 | -1,98 % | CNY 5,35 | CNY 5,35 | CNY 5,16 | 343,80K |
| 2026-08-12 | CNY 5,30 | -0,21 % | CNY 5,36 | CNY 5,36 | CNY 5,30 | 128,55K |
| 2026-08-11 | CNY 5,32 | -0,75 % | CNY 5,31 | CNY 5,32 | CNY 5,31 | 134,86K |
| 2026-08-10 | CNY 5,36 | -0,91 % | CNY 5,45 | CNY 5,45 | CNY 5,35 | 243,40K |
| 2026-08-07 | CNY 5,41 | +1,79 % | CNY 5,36 | CNY 5,43 | CNY 5,31 | 464,90K |
| 2026-08-06 | CNY 5,31 | -2,30 % | CNY 5,43 | CNY 5,43 | CNY 5,25 | 495,16K |
| 2026-08-05 | CNY 5,43 | -2,00 % | CNY 5,59 | CNY 5,59 | CNY 5,41 | 67,20K |
| 2026-08-04 | CNY 5,55 | -0,80 % | CNY 5,60 | CNY 5,60 | CNY 5,54 | 112,30K |
| 2026-08-03 | CNY 5,59 | +0,25 % | CNY 5,63 | CNY 5,68 | CNY 5,55 | 153,54K |
| 2026-07-31 | CNY 5,58 | +1,14 % | CNY 5,53 | CNY 5,99 | CNY 5,53 | 568,80K |
| 2026-07-30 | CNY 5,51 | -0,45 % | CNY 5,54 | CNY 5,54 | CNY 5,49 | 117,43K |
| 2026-07-29 | CNY 5,54 | +0,45 % | CNY 5,51 | CNY 5,57 | CNY 5,50 | 178,20K |
| 2026-07-28 | CNY 5,51 | -1,45 % | CNY 5,60 | CNY 5,60 | CNY 5,49 | 24,90K |
| 2026-07-27 | CNY 5,59 | -1,15 % | CNY 5,69 | CNY 5,71 | CNY 5,58 | 133,10K |
| 2026-07-24 | CNY 5,66 | +1,62 % | CNY 5,57 | CNY 5,69 | CNY 5,49 | 482,99K |
| 2026-07-23 | CNY 5,57 | +0,91 % | CNY 5,52 | CNY 5,57 | CNY 5,45 | 347,10K |
| 2026-07-22 | CNY 5,52 | +0,36 % | CNY 5,50 | CNY 5,53 | CNY 5,41 | 720,56K |
| 2026-07-21 | CNY 5,50 | +1,35 % | CNY 5,43 | CNY 5,50 | CNY 5,43 | 843,10K |
| 2026-07-20 | CNY 5,43 | -0,11 % | CNY 5,48 | CNY 5,48 | CNY 5,30 | 462,40K |
| 2026-07-17 | CNY 5,43 | -0,80 % | CNY 5,48 | CNY 5,48 | CNY 5,43 | 56,13K |
| 2026-07-16 | CNY 5,48 | -0,05 % | CNY 5,48 | CNY 5,48 | CNY 5,45 | 211,40K |
| 2026-07-15 | CNY 5,48 | -0,45 % | CNY 5,47 | CNY 5,50 | CNY 5,42 | 65,60K |
| 2026-07-14 | CNY 5,51 | +1,01 % | CNY 5,40 | CNY 5,52 | CNY 5,39 | 458,58K |
| 2026-07-13 | CNY 5,45 | 0,00 % | CNY 5,50 | CNY 5,50 | CNY 5,44 | 91,62K |
| 2026-07-10 | CNY 5,45 | +2,91 % | CNY 5,30 | CNY 5,46 | CNY 5,30 | 473,28K |
| 2026-07-09 | CNY 5,30 | +0,11 % | CNY 5,34 | CNY 5,35 | CNY 5,29 | 439,84K |
| 2026-07-08 | CNY 5,29 | -0,47 % | CNY 5,36 | CNY 5,36 | CNY 5,10 | 514,09K |
| 2026-07-07 | CNY 5,32 | -0,60 % | CNY 5,31 | CNY 5,37 | CNY 5,30 | 265,45K |
| 2026-07-06 | CNY 5,35 | -0,80 % | CNY 5,44 | CNY 5,44 | CNY 5,34 | 232,60K |
| 2026-07-03 | CNY 5,39 | +1,05 % | CNY 5,38 | CNY 5,41 | CNY 5,37 | 446,06K |
| 2026-07-02 | CNY 5,33 | +0,09 % | CNY 5,38 | CNY 5,38 | CNY 5,33 | 122,41K |
| 2026-07-01 | CNY 5,33 | +0,72 % | CNY 5,29 | CNY 5,34 | CNY 5,29 | 537,84K |
| 2026-06-30 | CNY 5,29 | -1,01 % | CNY 5,39 | CNY 5,39 | CNY 5,27 | 804,14K |
| 2026-06-29 | CNY 5,34 | +2,67 % | CNY 5,21 | CNY 5,34 | CNY 5,16 | 667,91K |
| 2026-06-26 | CNY 5,21 | +1,26 % | CNY 5,14 | CNY 5,25 | CNY 5,09 | 1,66M |
| 2026-06-25 | CNY 5,14 | +5,03 % | CNY 4,91 | CNY 5,14 | CNY 4,91 | 541,46K |
| 2026-06-24 | CNY 4,89 | -3,32 % | CNY 5,02 | CNY 5,10 | CNY 4,89 | 1,25M |
| 2026-06-23 | CNY 5,06 | -1,63 % | CNY 5,11 | CNY 5,17 | CNY 5,01 | 845,49K |
| 2026-06-22 | CNY 5,15 | -2,63 % | CNY 5,25 | CNY 5,28 | CNY 5,07 | 1,27M |
| 2026-06-18 | CNY 5,29 | -3,04 % | CNY 5,45 | CNY 5,45 | CNY 5,18 | 1,22M |
| 2026-06-17 | CNY 5,45 | -0,15 % | CNY 5,42 | CNY 5,52 | CNY 5,41 | 276,24K |
| 2026-06-16 | CNY 5,46 | -0,44 % | CNY 5,53 | CNY 5,53 | CNY 5,45 | 218,04K |
| 2026-06-15 | CNY 5,48 | +0,22 % | CNY 5,52 | CNY 5,52 | CNY 5,47 | 142,20K |
| 2026-06-12 | CNY 5,47 | +1,73 % | CNY 5,45 | CNY 5,47 | CNY 5,43 | 215,29K |
| 2026-06-11 | CNY 5,38 | -0,15 % | CNY 5,39 | CNY 5,43 | CNY 5,35 | 289,19K |
| 2026-06-10 | CNY 5,39 | -1,07 % | CNY 5,45 | CNY 5,45 | CNY 5,37 | 211,38K |
| 2026-06-09 | CNY 5,45 | -1,11 % | CNY 5,51 | CNY 5,60 | CNY 5,41 | 96,91K |
| 2026-06-08 | CNY 5,51 | -0,40 % | CNY 5,60 | CNY 5,60 | CNY 5,43 | 309,89K |
| 2026-06-05 | CNY 5,53 | +1,69 % | CNY 5,50 | CNY 5,54 | CNY 5,47 | 627,70K |
| 2026-06-04 | CNY 5,44 | +0,48 % | CNY 5,41 | CNY 5,46 | CNY 5,40 | 297,30K |
| 2026-06-03 | CNY 5,41 | +1,42 % | CNY 5,43 | CNY 5,43 | CNY 5,39 | 277,70K |
| 2026-06-02 | CNY 5,33 | -0,45 % | CNY 5,32 | CNY 5,35 | CNY 5,29 | 634,81K |
| 2026-06-01 | CNY 5,36 | +1,08 % | CNY 5,30 | CNY 5,44 | CNY 5,26 | 459,86K |
| 2026-05-29 | CNY 5,30 | -0,26 % | CNY 5,32 | CNY 5,40 | CNY 5,26 | 2,18M |
| 2026-05-28 | CNY 5,32 | -1,01 % | CNY 5,33 | CNY 5,50 | CNY 5,20 | 1,38M |
| 2026-05-27 | CNY 5,37 | -1,85 % | CNY 5,45 | CNY 5,45 | CNY 5,14 | 857,26K |
| 2026-05-26 | CNY 5,47 | -0,36 % | CNY 5,46 | CNY 5,51 | CNY 5,46 | 759,38K |