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 3,83 | -1,29 % | CNY 3,88 | CNY 3,90 | CNY 3,77 | 10,91M |
| 2026-09-29 | CNY 3,88 | +2,11 % | CNY 3,77 | CNY 3,90 | CNY 3,75 | 12,77M |
| 2026-09-28 | CNY 3,80 | -0,78 % | CNY 3,82 | CNY 3,85 | CNY 3,74 | 13,33M |
| 2026-09-24 | CNY 3,83 | +0,26 % | CNY 3,79 | CNY 3,86 | CNY 3,73 |
| 13,27M |
| 2026-09-23 | CNY 3,82 | -3,54 % | CNY 3,93 | CNY 3,96 | CNY 3,79 | 21,48M |
| 2026-09-22 | CNY 3,96 | +2,59 % | CNY 3,86 | CNY 4,05 | CNY 3,80 | 33,06M |
| 2026-09-21 | CNY 3,86 | +7,22 % | CNY 3,62 | CNY 3,90 | CNY 3,61 | 29,34M |
| 2026-09-18 | CNY 3,60 | -0,55 % | CNY 3,64 | CNY 3,67 | CNY 3,57 | 10,76M |
| 2026-09-17 | CNY 3,62 | +0,84 % | CNY 3,58 | CNY 3,64 | CNY 3,51 | 13,26M |
| 2026-09-16 | CNY 3,59 | +1,70 % | CNY 3,52 | CNY 3,60 | CNY 3,46 | 14,92M |
| 2026-09-15 | CNY 3,53 | -4,34 % | CNY 3,69 | CNY 3,70 | CNY 3,52 | 16,52M |
| 2026-09-14 | CNY 3,69 | 0,00 % | CNY 3,68 | CNY 3,75 | CNY 3,65 | 13,28M |
| 2026-09-11 | CNY 3,69 | -3,40 % | CNY 3,79 | CNY 3,80 | CNY 3,66 | 14,52M |
| 2026-09-10 | CNY 3,82 | -0,26 % | CNY 3,81 | CNY 3,83 | CNY 3,76 | 10,81M |
| 2026-09-09 | CNY 3,83 | -1,29 % | CNY 3,87 | CNY 3,87 | CNY 3,81 | 11,70M |
| 2026-09-08 | CNY 3,88 | +1,04 % | CNY 3,84 | CNY 3,89 | CNY 3,81 | 10,95M |
| 2026-09-07 | CNY 3,84 | +0,26 % | CNY 3,82 | CNY 3,87 | CNY 3,79 | 11,42M |
| 2026-09-04 | CNY 3,83 | +1,59 % | CNY 3,80 | CNY 3,90 | CNY 3,79 | 18,52M |
| 2026-09-03 | CNY 3,77 | -3,33 % | CNY 3,89 | CNY 3,94 | CNY 3,76 | 16,39M |
| 2026-09-02 | CNY 3,90 | -0,76 % | CNY 3,93 | CNY 3,93 | CNY 3,82 | 15,65M |
| 2026-09-01 | CNY 3,93 | +2,61 % | CNY 3,82 | CNY 3,94 | CNY 3,80 | 18,49M |
| 2026-08-31 | CNY 3,83 | -0,52 % | CNY 3,82 | CNY 3,87 | CNY 3,77 | 20,78M |
| 2026-08-28 | CNY 3,85 | -1,03 % | CNY 3,91 | CNY 3,92 | CNY 3,84 | 15,66M |
| 2026-08-27 | CNY 3,89 | -0,26 % | CNY 3,84 | CNY 3,92 | CNY 3,78 | 17,40M |
| 2026-08-26 | CNY 3,90 | +0,78 % | CNY 3,86 | CNY 3,92 | CNY 3,82 | 14,19M |
| 2026-08-25 | CNY 3,87 | +3,48 % | CNY 3,72 | CNY 3,90 | CNY 3,70 | 18,19M |
| 2026-08-24 | CNY 3,74 | -1,84 % | CNY 3,78 | CNY 3,82 | CNY 3,67 | 12,96M |
| 2026-08-21 | CNY 3,81 | +0,26 % | CNY 3,77 | CNY 3,83 | CNY 3,71 | 12,44M |
| 2026-08-20 | CNY 3,80 | +1,88 % | CNY 3,75 | CNY 3,82 | CNY 3,72 | 12,05M |
| 2026-08-19 | CNY 3,73 | -3,12 % | CNY 3,82 | CNY 3,83 | CNY 3,70 | 13,73M |
| 2026-08-18 | CNY 3,85 | 0,00 % | CNY 3,81 | CNY 3,87 | CNY 3,77 | 13,89M |
| 2026-08-17 | CNY 3,85 | +1,32 % | CNY 3,78 | CNY 3,86 | CNY 3,75 | 12,07M |
| 2026-08-14 | CNY 3,80 | -0,52 % | CNY 3,84 | CNY 3,85 | CNY 3,75 | 13,67M |
| 2026-08-13 | CNY 3,82 | -2,05 % | CNY 3,88 | CNY 3,96 | CNY 3,82 | 18,49M |
| 2026-08-12 | CNY 3,90 | +3,17 % | CNY 3,81 | CNY 3,95 | CNY 3,81 | 18,21M |
| 2026-08-11 | CNY 3,78 | +0,27 % | CNY 3,75 | CNY 3,83 | CNY 3,70 | 17,50M |
| 2026-08-10 | CNY 3,77 | +2,72 % | CNY 3,67 | CNY 3,79 | CNY 3,65 | 19,23M |
| 2026-08-07 | CNY 3,67 | -1,08 % | CNY 3,72 | CNY 3,72 | CNY 3,57 | 16,11M |
| 2026-08-06 | CNY 3,71 | +0,27 % | CNY 3,68 | CNY 3,73 | CNY 3,63 | 16,73M |
| 2026-08-05 | CNY 3,70 | 0,00 % | CNY 3,71 | CNY 3,75 | CNY 3,63 | 22,62M |
| 2026-08-04 | CNY 3,70 | +1,93 % | CNY 3,63 | CNY 3,73 | CNY 3,63 | 21,08M |
| 2026-08-03 | CNY 3,63 | +3,42 % | CNY 3,50 | CNY 3,75 | CNY 3,48 | 23,93M |
| 2026-07-31 | CNY 3,51 | +4,15 % | CNY 3,41 | CNY 3,54 | CNY 3,41 | 19,08M |
| 2026-07-30 | CNY 3,37 | -2,32 % | CNY 3,44 | CNY 3,53 | CNY 3,36 | 19,07M |
| 2026-07-29 | CNY 3,45 | +1,47 % | CNY 3,44 | CNY 3,47 | CNY 3,39 | 16,27M |
| 2026-07-28 | CNY 3,40 | +1,49 % | CNY 3,32 | CNY 3,47 | CNY 3,31 | 18,69M |
| 2026-07-27 | CNY 3,35 | +5,02 % | CNY 3,17 | CNY 3,36 | CNY 3,16 | 18,03M |
| 2026-07-24 | CNY 3,19 | -2,45 % | CNY 3,21 | CNY 3,25 | CNY 3,16 | 13,26M |
| 2026-07-23 | CNY 3,27 | +3,48 % | CNY 3,13 | CNY 3,29 | CNY 3,13 | 19,10M |
| 2026-07-22 | CNY 3,16 | -1,86 % | CNY 3,17 | CNY 3,27 | CNY 3,13 | 19,07M |
| 2026-07-21 | CNY 3,22 | -0,92 % | CNY 3,22 | CNY 3,26 | CNY 3,02 | 25,55M |
| 2026-07-20 | CNY 3,25 | -1,81 % | CNY 3,33 | CNY 3,45 | CNY 3,18 | 23,29M |
| 2026-07-17 | CNY 3,31 | -5,43 % | CNY 3,49 | CNY 3,53 | CNY 3,30 | 21,18M |
| 2026-07-16 | CNY 3,50 | +0,86 % | CNY 3,44 | CNY 3,57 | CNY 3,40 | 18,66M |
| 2026-07-15 | CNY 3,47 | +1,76 % | CNY 3,40 | CNY 3,51 | CNY 3,36 | 19,75M |
| 2026-07-14 | CNY 3,41 | +2,71 % | CNY 3,32 | CNY 3,42 | CNY 3,24 | 18,97M |
| 2026-07-13 | CNY 3,32 | -4,60 % | CNY 3,53 | CNY 3,57 | CNY 3,30 | 23,49M |
| 2026-07-10 | CNY 3,48 | +0,58 % | CNY 3,43 | CNY 3,61 | CNY 3,35 | 23,38M |
| 2026-07-09 | CNY 3,46 | +1,76 % | CNY 3,39 | CNY 3,51 | CNY 3,30 | 21,72M |
| 2026-07-08 | CNY 3,40 | +1,19 % | CNY 3,39 | CNY 3,43 | CNY 3,28 | 15,15M |
| 2026-07-07 | CNY 3,36 | -2,89 % | CNY 3,46 | CNY 3,49 | CNY 3,33 | 16,24M |
| 2026-07-06 | CNY 3,46 | -2,26 % | CNY 3,53 | CNY 3,60 | CNY 3,43 | 16,54M |
| 2026-07-03 | CNY 3,54 | +2,02 % | CNY 3,48 | CNY 3,58 | CNY 3,44 | 19,62M |
| 2026-07-02 | CNY 3,47 | -1,70 % | CNY 3,48 | CNY 3,62 | CNY 3,44 | 20,78M |
| 2026-07-01 | CNY 3,53 | +3,82 % | CNY 3,44 | CNY 3,62 | CNY 3,37 | 26,79M |
| 2026-06-30 | CNY 3,40 | +0,89 % | CNY 3,38 | CNY 3,48 | CNY 3,34 | 19,06M |
| 2026-06-29 | CNY 3,37 | -1,46 % | CNY 3,39 | CNY 3,43 | CNY 3,26 | 19,62M |
| 2026-06-26 | CNY 3,42 | -2,29 % | CNY 3,47 | CNY 3,51 | CNY 3,36 | 18,38M |
| 2026-06-25 | CNY 3,50 | -2,78 % | CNY 3,58 | CNY 3,63 | CNY 3,48 | 18,35M |
| 2026-06-24 | CNY 3,60 | -4,76 % | CNY 3,76 | CNY 3,77 | CNY 3,52 | 21,75M |
| 2026-06-23 | CNY 3,78 | +0,53 % | CNY 3,73 | CNY 3,89 | CNY 3,70 | 20,85M |
| 2026-06-22 | CNY 3,76 | +1,08 % | CNY 3,70 | CNY 3,77 | CNY 3,51 | 24,45M |
| 2026-06-18 | CNY 3,72 | +0,27 % | CNY 3,70 | CNY 3,77 | CNY 3,61 | 20,39M |
| 2026-06-17 | CNY 3,71 | -3,13 % | CNY 3,82 | CNY 3,82 | CNY 3,67 | 20,66M |
| 2026-06-16 | CNY 3,83 | -0,52 % | CNY 3,84 | CNY 3,87 | CNY 3,75 | 18,09M |
| 2026-06-15 | CNY 3,85 | +0,26 % | CNY 3,90 | CNY 4,00 | CNY 3,81 | 24,84M |
| 2026-06-12 | CNY 3,84 | +1,05 % | CNY 3,84 | CNY 3,89 | CNY 3,75 | 20,23M |
| 2026-06-11 | CNY 3,80 | -2,56 % | CNY 3,86 | CNY 3,91 | CNY 3,71 | 17,01M |
| 2026-06-10 | CNY 3,90 | -3,23 % | CNY 4,00 | CNY 4,04 | CNY 3,80 | 21,29M |
| 2026-06-09 | CNY 4,03 | -0,25 % | CNY 4,06 | CNY 4,11 | CNY 3,97 | 19,68M |
| 2026-06-08 | CNY 4,04 | -1,46 % | CNY 3,96 | CNY 4,16 | CNY 3,95 | 20,24M |
| 2026-06-05 | CNY 4,10 | +2,50 % | CNY 4,02 | CNY 4,18 | CNY 3,94 | 20,19M |
| 2026-06-04 | CNY 4,00 | -1,96 % | CNY 4,04 | CNY 4,10 | CNY 3,93 | 18,45M |
| 2026-06-03 | CNY 4,08 | -0,73 % | CNY 4,10 | CNY 4,15 | CNY 4,02 | 14,70M |
| 2026-06-02 | CNY 4,11 | -2,84 % | CNY 4,25 | CNY 4,26 | CNY 4,07 | 20,41M |
| 2026-06-01 | CNY 4,23 | +3,42 % | CNY 4,07 | CNY 4,29 | CNY 4,04 | 24,17M |
| 2026-05-29 | CNY 4,09 | -4,88 % | CNY 4,30 | CNY 4,39 | CNY 4,05 | 18,15M |
| 2026-05-28 | CNY 4,30 | +0,23 % | CNY 4,30 | CNY 4,36 | CNY 4,15 | 17,83M |
| 2026-05-27 | CNY 4,29 | -2,72 % | CNY 4,41 | CNY 4,43 | CNY 4,25 | 15,36M |
| 2026-05-26 | CNY 4,41 | -2,86 % | CNY 4,50 | CNY 4,53 | CNY 4,35 | 15,78M |