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 5,25 | +3,55 % | CNY 5,05 | CNY 5,29 | CNY 4,96 | 194,43M |
| 2026-09-29 | CNY 5,07 | +1,40 % | CNY 4,96 | CNY 5,12 | CNY 4,92 | 119,16M |
| 2026-09-28 | CNY 5,00 | +1,83 % | CNY 4,92 | CNY 5,09 | CNY 4,81 | 105,60M |
| 2026-09-24 | CNY 4,91 | -1,60 % | CNY 4,99 | CNY 5,04 | CNY 4,91 |
| 59,43M |
| 2026-09-23 | CNY 4,99 | -2,92 % | CNY 5,11 | CNY 5,12 | CNY 4,97 | 85,70M |
| 2026-09-22 | CNY 5,14 | +1,18 % | CNY 5,10 | CNY 5,19 | CNY 5,08 | 117,38M |
| 2026-09-21 | CNY 5,08 | +1,20 % | CNY 5,03 | CNY 5,10 | CNY 4,99 | 93,41M |
| 2026-09-18 | CNY 5,02 | 0,00 % | CNY 5,01 | CNY 5,06 | CNY 4,97 | 76,12M |
| 2026-09-17 | CNY 5,02 | +1,62 % | CNY 4,91 | CNY 5,04 | CNY 4,90 | 79,24M |
| 2026-09-16 | CNY 4,94 | +0,61 % | CNY 4,88 | CNY 4,97 | CNY 4,84 | 59,28M |
| 2026-09-15 | CNY 4,91 | -2,77 % | CNY 5,04 | CNY 5,09 | CNY 4,90 | 75,81M |
| 2026-09-14 | CNY 5,05 | -0,20 % | CNY 5,00 | CNY 5,10 | CNY 4,97 | 66,08M |
| 2026-09-11 | CNY 5,06 | -0,20 % | CNY 5,01 | CNY 5,10 | CNY 4,91 | 106,17M |
| 2026-09-10 | CNY 5,07 | -2,50 % | CNY 5,19 | CNY 5,20 | CNY 5,06 | 88,89M |
| 2026-09-09 | CNY 5,20 | -3,70 % | CNY 5,35 | CNY 5,39 | CNY 5,16 | 127,92M |
| 2026-09-08 | CNY 5,40 | +0,93 % | CNY 5,36 | CNY 5,52 | CNY 5,26 | 153,71M |
| 2026-09-07 | CNY 5,35 | +2,49 % | CNY 5,22 | CNY 5,38 | CNY 5,18 | 157,05M |
| 2026-09-04 | CNY 5,22 | +2,15 % | CNY 5,19 | CNY 5,49 | CNY 5,13 | 230,33M |
| 2026-09-03 | CNY 5,11 | -2,85 % | CNY 5,26 | CNY 5,48 | CNY 5,09 | 204,78M |
| 2026-09-02 | CNY 5,26 | -4,54 % | CNY 5,38 | CNY 5,50 | CNY 5,23 | 202,00M |
| 2026-09-01 | CNY 5,51 | +2,42 % | CNY 5,44 | CNY 5,57 | CNY 5,35 | 324,57M |
| 2026-08-31 | CNY 5,38 | +9,35 % | CNY 4,94 | CNY 5,57 | CNY 4,93 | 323,37M |
| 2026-08-28 | CNY 4,92 | -0,20 % | CNY 4,95 | CNY 5,01 | CNY 4,91 | 76,99M |
| 2026-08-27 | CNY 4,93 | +0,82 % | CNY 4,88 | CNY 4,94 | CNY 4,84 | 64,06M |
| 2026-08-26 | CNY 4,89 | 0,00 % | CNY 4,87 | CNY 4,91 | CNY 4,84 | 62,29M |
| 2026-08-25 | CNY 4,89 | +2,73 % | CNY 4,77 | CNY 4,91 | CNY 4,76 | 73,38M |
| 2026-08-24 | CNY 4,76 | -1,45 % | CNY 4,82 | CNY 4,85 | CNY 4,67 | 58,70M |
| 2026-08-21 | CNY 4,83 | -0,21 % | CNY 4,81 | CNY 4,86 | CNY 4,75 | 53,01M |
| 2026-08-20 | CNY 4,84 | +1,04 % | CNY 4,84 | CNY 4,90 | CNY 4,79 | 68,74M |
| 2026-08-19 | CNY 4,79 | -4,96 % | CNY 5,00 | CNY 5,02 | CNY 4,77 | 101,83M |
| 2026-08-18 | CNY 5,04 | -1,95 % | CNY 5,09 | CNY 5,10 | CNY 4,95 | 97,96M |
| 2026-08-17 | CNY 5,14 | +0,78 % | CNY 5,18 | CNY 5,19 | CNY 5,04 | 82,70M |
| 2026-08-14 | CNY 5,10 | -0,78 % | CNY 5,16 | CNY 5,20 | CNY 4,99 | 129,40M |
| 2026-08-13 | CNY 5,14 | -3,02 % | CNY 5,31 | CNY 5,46 | CNY 5,13 | 200,15M |
| 2026-08-12 | CNY 5,30 | +0,19 % | CNY 5,28 | CNY 5,40 | CNY 5,26 | 122,86M |
| 2026-08-11 | CNY 5,29 | -1,31 % | CNY 5,35 | CNY 5,41 | CNY 5,27 | 101,94M |
| 2026-08-10 | CNY 5,36 | -0,56 % | CNY 5,41 | CNY 5,53 | CNY 5,29 | 121,31M |
| 2026-08-07 | CNY 5,39 | -0,92 % | CNY 5,38 | CNY 5,41 | CNY 5,16 | 212,05M |
| 2026-08-06 | CNY 5,44 | -3,03 % | CNY 5,50 | CNY 5,65 | CNY 5,38 | 204,71M |
| 2026-08-05 | CNY 5,61 | -1,92 % | CNY 5,41 | CNY 5,68 | CNY 5,35 | 316,85M |
| 2026-08-04 | CNY 5,72 | +11,94 % | CNY 5,08 | CNY 6,13 | CNY 5,08 | 390,29M |
| 2026-08-03 | CNY 5,11 | +0,20 % | CNY 5,03 | CNY 5,24 | CNY 4,99 | 148,28M |
| 2026-07-31 | CNY 5,10 | +10,63 % | CNY 4,68 | CNY 5,20 | CNY 4,66 | 248,75M |
| 2026-07-30 | CNY 4,61 | -1,07 % | CNY 4,62 | CNY 4,77 | CNY 4,58 | 80,52M |
| 2026-07-29 | CNY 4,66 | +3,10 % | CNY 4,53 | CNY 4,68 | CNY 4,52 | 88,49M |
| 2026-07-28 | CNY 4,52 | +0,44 % | CNY 4,46 | CNY 4,61 | CNY 4,45 | 59,49M |
| 2026-07-27 | CNY 4,50 | +3,69 % | CNY 4,34 | CNY 4,53 | CNY 4,28 | 70,75M |
| 2026-07-24 | CNY 4,34 | -8,25 % | CNY 4,66 | CNY 4,67 | CNY 4,31 | 117,98M |
| 2026-07-23 | CNY 4,73 | +1,72 % | CNY 4,61 | CNY 4,74 | CNY 4,55 | 61,54M |
| 2026-07-22 | CNY 4,65 | -3,93 % | CNY 4,79 | CNY 4,79 | CNY 4,65 | 79,85M |
| 2026-07-21 | CNY 4,84 | +1,89 % | CNY 4,71 | CNY 4,84 | CNY 4,63 | 95,55M |
| 2026-07-20 | CNY 4,75 | +1,06 % | CNY 4,68 | CNY 4,80 | CNY 4,60 | 81,94M |
| 2026-07-17 | CNY 4,70 | -4,67 % | CNY 4,88 | CNY 5,00 | CNY 4,69 | 98,67M |
| 2026-07-16 | CNY 4,93 | +1,23 % | CNY 4,83 | CNY 4,99 | CNY 4,79 | 102,52M |
| 2026-07-15 | CNY 4,87 | +3,84 % | CNY 4,68 | CNY 4,87 | CNY 4,65 | 78,45M |
| 2026-07-14 | CNY 4,69 | +0,64 % | CNY 4,65 | CNY 4,69 | CNY 4,58 | 51,20M |
| 2026-07-13 | CNY 4,66 | -4,12 % | CNY 4,81 | CNY 4,90 | CNY 4,62 | 81,69M |
| 2026-07-10 | CNY 4,86 | +2,10 % | CNY 4,70 | CNY 4,96 | CNY 4,65 | 107,74M |
| 2026-07-09 | CNY 4,76 | +2,37 % | CNY 4,61 | CNY 4,82 | CNY 4,56 | 84,48M |
| 2026-07-08 | CNY 4,65 | +1,31 % | CNY 4,56 | CNY 4,66 | CNY 4,50 | 60,78M |
| 2026-07-07 | CNY 4,59 | -1,71 % | CNY 4,65 | CNY 4,71 | CNY 4,57 | 54,23M |
| 2026-07-06 | CNY 4,67 | -2,91 % | CNY 4,81 | CNY 4,84 | CNY 4,67 | 61,87M |
| 2026-07-03 | CNY 4,81 | -1,43 % | CNY 4,87 | CNY 4,92 | CNY 4,78 | 72,42M |
| 2026-07-02 | CNY 4,88 | -0,61 % | CNY 4,90 | CNY 5,08 | CNY 4,86 | 109,95M |
| 2026-07-01 | CNY 4,91 | +3,37 % | CNY 4,71 | CNY 5,01 | CNY 4,67 | 116,60M |
| 2026-06-30 | CNY 4,75 | +0,85 % | CNY 4,67 | CNY 4,75 | CNY 4,60 | 77,29M |
| 2026-06-29 | CNY 4,71 | +0,86 % | CNY 4,65 | CNY 4,74 | CNY 4,58 | 82,45M |
| 2026-06-26 | CNY 4,67 | -5,47 % | CNY 4,91 | CNY 4,92 | CNY 4,66 | 115,24M |
| 2026-06-25 | CNY 4,94 | -4,08 % | CNY 5,10 | CNY 5,14 | CNY 4,91 | 116,98M |
| 2026-06-24 | CNY 5,15 | -2,46 % | CNY 5,29 | CNY 5,35 | CNY 5,08 | 108,63M |
| 2026-06-23 | CNY 5,28 | -2,76 % | CNY 5,34 | CNY 5,50 | CNY 5,26 | 107,27M |
| 2026-06-22 | CNY 5,43 | -0,55 % | CNY 5,40 | CNY 5,44 | CNY 5,14 | 170,12M |
| 2026-06-18 | CNY 5,46 | -1,09 % | CNY 5,46 | CNY 5,59 | CNY 5,42 | 107,35M |
| 2026-06-17 | CNY 5,52 | -2,47 % | CNY 5,60 | CNY 5,61 | CNY 5,44 | 141,83M |
| 2026-06-16 | CNY 5,66 | -1,39 % | CNY 5,71 | CNY 5,72 | CNY 5,55 | 125,73M |
| 2026-06-15 | CNY 5,74 | +4,17 % | CNY 5,53 | CNY 5,81 | CNY 5,53 | 180,62M |
| 2026-06-12 | CNY 5,51 | -2,48 % | CNY 5,65 | CNY 5,70 | CNY 5,45 | 222,26M |
| 2026-06-11 | CNY 5,65 | -11,02 % | CNY 6,32 | CNY 6,40 | CNY 5,60 | 355,84M |
| 2026-06-10 | CNY 6,35 | -1,24 % | CNY 6,35 | CNY 6,79 | CNY 6,31 | 349,84M |
| 2026-06-09 | CNY 6,43 | +0,47 % | CNY 6,41 | CNY 6,56 | CNY 6,21 | 277,35M |
| 2026-06-08 | CNY 6,40 | +2,89 % | CNY 6,06 | CNY 6,47 | CNY 6,04 | 358,54M |
| 2026-06-05 | CNY 6,22 | +3,32 % | CNY 6,00 | CNY 6,22 | CNY 5,92 | 280,59M |
| 2026-06-04 | CNY 6,02 | +2,38 % | CNY 5,80 | CNY 6,09 | CNY 5,74 | 210,19M |
| 2026-06-03 | CNY 5,88 | -0,84 % | CNY 5,85 | CNY 6,02 | CNY 5,72 | 179,06M |
| 2026-06-02 | CNY 5,93 | -3,26 % | CNY 6,12 | CNY 6,12 | CNY 5,85 | 222,57M |
| 2026-06-01 | CNY 6,13 | +7,36 % | CNY 5,79 | CNY 6,25 | CNY 5,75 | 345,02M |
| 2026-05-29 | CNY 5,71 | +1,60 % | CNY 5,62 | CNY 5,85 | CNY 5,57 | 196,99M |
| 2026-05-28 | CNY 5,62 | -3,44 % | CNY 5,71 | CNY 5,85 | CNY 5,54 | 196,94M |
| 2026-05-27 | CNY 5,82 | +6,59 % | CNY 5,71 | CNY 6,17 | CNY 5,71 | 329,04M |
| 2026-05-26 | CNY 5,46 | -1,97 % | CNY 5,52 | CNY 5,53 | CNY 5,36 | 87,45M |