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 5,02 | +2,66 % | CNY 4,98 | CNY 5,08 | CNY 4,94 | 4,17M |
| 2026-09-29 | CNY 4,89 | -5,96 % | CNY 5,17 | CNY 5,19 | CNY 4,89 | 7,06M |
| 2026-09-28 | CNY 5,20 | -2,99 % | CNY 5,31 | CNY 5,44 | CNY 5,06 | 4,22M |
| 2026-09-24 | CNY 5,36 | +1,52 % | CNY 5,25 | CNY 5,40 | CNY 5,24 | 3,93M |
| 2026-09-23 | CNY 5,28 | +4,76 % | CNY 5,03 | CNY 5,37 | CNY 5,03 | 5,75M |
| 2026-09-22 | CNY 5,04 | -0,59 % | CNY 5,07 | CNY 5,09 | CNY 5,02 | 1,13M |
| 2026-09-21 | CNY 5,07 | +1,40 % | CNY 5,01 | CNY 5,09 | CNY 5,00 | 1,83M |
| 2026-09-18 | CNY 5,00 | +0,40 % | CNY 4,96 | CNY 5,03 | CNY 4,96 | 1,86M |
| 2026-09-17 | CNY 4,98 | +2,47 % | CNY 4,85 | CNY 5,05 | CNY 4,83 | 2,28M |
| 2026-09-16 | CNY 4,86 | -0,82 % | CNY 4,88 | CNY 4,90 | CNY 4,84 | 1,42M |
| 2026-09-15 | CNY 4,90 | -0,20 % | CNY 4,92 | CNY 4,94 | CNY 4,88 | 716,80K |
| 2026-09-14 | CNY 4,91 | -0,61 % | CNY 4,95 | CNY 4,98 | CNY 4,90 | 919,60K |
| 2026-09-11 | CNY 4,94 | -0,60 % | CNY 4,97 | CNY 4,97 | CNY 4,92 | 1,38M |
| 2026-09-10 | CNY 4,97 | +0,40 % | CNY 4,96 | CNY 5,01 | CNY 4,93 | 1,35M |
| 2026-09-09 | CNY 4,95 | -1,39 % | CNY 5,00 | CNY 5,03 | CNY 4,95 | 1,77M |
| 2026-09-08 | CNY 5,02 | 0,00 % | CNY 5,05 | CNY 5,05 | CNY 5,01 | 1,84M |
| 2026-09-07 | CNY 5,02 | +0,80 % | CNY 5,00 | CNY 5,02 | CNY 4,97 | 1,05M |
| 2026-09-04 | CNY 4,98 | 0,00 % | CNY 4,99 | CNY 5,04 | CNY 4,96 | 1,83M |
| 2026-09-03 | CNY 4,98 | -0,60 % | CNY 5,02 | CNY 5,05 | CNY 4,95 | 2,19M |
| 2026-09-02 | CNY 5,01 | +0,60 % | CNY 4,94 | CNY 5,02 | CNY 4,90 | 2,27M |
| 2026-09-01 | CNY 4,98 | -1,19 % | CNY 5,04 | CNY 5,08 | CNY 4,97 | 2,34M |
| 2026-08-31 | CNY 5,04 | +1,20 % | CNY 4,96 | CNY 5,08 | CNY 4,96 | 3,54M |
| 2026-08-28 | CNY 4,98 | +1,01 % | CNY 4,91 | CNY 5,00 | CNY 4,79 | 2,32M |
| 2026-08-27 | CNY 4,93 | +2,71 % | CNY 4,90 | CNY 5,02 | CNY 4,86 | 4,10M |
| 2026-08-26 | CNY 4,80 | +1,69 % | CNY 4,75 | CNY 4,85 | CNY 4,69 | 2,04M |
| 2026-08-25 | CNY 4,72 | 0,00 % | CNY 4,68 | CNY 4,76 | CNY 4,68 | 850,60K |
| 2026-08-24 | CNY 4,72 | -3,08 % | CNY 4,85 | CNY 4,88 | CNY 4,66 | 2,12M |
| 2026-08-21 | CNY 4,87 | +1,25 % | CNY 4,80 | CNY 4,98 | CNY 4,80 | 1,57M |
| 2026-08-20 | CNY 4,81 | +0,84 % | CNY 4,76 | CNY 4,84 | CNY 4,76 | 1,28M |
| 2026-08-19 | CNY 4,77 | -2,05 % | CNY 4,81 | CNY 4,89 | CNY 4,77 | 1,73M |
| 2026-08-18 | CNY 4,87 | -1,42 % | CNY 4,92 | CNY 4,94 | CNY 4,78 | 3,22M |
| 2026-08-17 | CNY 4,94 | -2,18 % | CNY 5,03 | CNY 5,03 | CNY 4,84 | 3,59M |
| 2026-08-14 | CNY 5,05 | -0,20 % | CNY 5,06 | CNY 5,11 | CNY 5,00 | 1,85M |
| 2026-08-13 | CNY 5,06 | +0,60 % | CNY 5,07 | CNY 5,13 | CNY 5,03 | 2,91M |
| 2026-08-12 | CNY 5,03 | -0,40 % | CNY 5,04 | CNY 5,07 | CNY 4,97 | 2,86M |
| 2026-08-11 | CNY 5,05 | -1,56 % | CNY 5,12 | CNY 5,13 | CNY 5,05 | 2,02M |
| 2026-08-10 | CNY 5,13 | -2,29 % | CNY 5,20 | CNY 5,23 | CNY 5,12 | 2,03M |
| 2026-08-07 | CNY 5,25 | +0,38 % | CNY 5,21 | CNY 5,25 | CNY 5,10 | 2,20M |
| 2026-08-06 | CNY 5,23 | +1,55 % | CNY 5,11 | CNY 5,35 | CNY 5,11 | 3,35M |
| 2026-08-05 | CNY 5,15 | +2,79 % | CNY 5,03 | CNY 5,18 | CNY 4,99 | 2,05M |
| 2026-08-04 | CNY 5,01 | +1,01 % | CNY 4,97 | CNY 5,06 | CNY 4,96 | 1,64M |
| 2026-08-03 | CNY 4,96 | +0,20 % | CNY 4,92 | CNY 5,00 | CNY 4,85 | 1,43M |
| 2026-07-31 | CNY 4,95 | +2,06 % | CNY 4,89 | CNY 4,95 | CNY 4,86 | 1,50M |
| 2026-07-30 | CNY 4,85 | -3,58 % | CNY 5,02 | CNY 5,02 | CNY 4,85 | 2,10M |
| 2026-07-29 | CNY 5,03 | +1,62 % | CNY 5,00 | CNY 5,05 | CNY 4,91 | 1,92M |
| 2026-07-28 | CNY 4,95 | +1,23 % | CNY 4,87 | CNY 4,96 | CNY 4,83 | 1,18M |
| 2026-07-27 | CNY 4,89 | +0,62 % | CNY 4,84 | CNY 4,91 | CNY 4,80 | 1,23M |
| 2026-07-24 | CNY 4,86 | +0,21 % | CNY 4,85 | CNY 5,03 | CNY 4,79 | 2,41M |
| 2026-07-23 | CNY 4,85 | +0,41 % | CNY 4,79 | CNY 4,92 | CNY 4,79 | 1,36M |
| 2026-07-22 | CNY 4,83 | +2,55 % | CNY 4,70 | CNY 4,89 | CNY 4,67 | 1,99M |
| 2026-07-21 | CNY 4,71 | -4,85 % | CNY 4,99 | CNY 4,99 | CNY 4,50 | 3,30M |
| 2026-07-20 | CNY 4,95 | -4,26 % | CNY 4,85 | CNY 5,11 | CNY 4,81 | 5,93M |
| 2026-07-17 | CNY 5,17 | +13,13 % | CNY 4,56 | CNY 5,25 | CNY 4,53 | 7,53M |
| 2026-07-16 | CNY 4,57 | 0,00 % | CNY 4,64 | CNY 4,64 | CNY 4,48 | 957,10K |
| 2026-07-15 | CNY 4,57 | -0,87 % | CNY 4,59 | CNY 4,73 | CNY 4,55 | 1,93M |
| 2026-07-14 | CNY 4,61 | +2,90 % | CNY 4,48 | CNY 4,72 | CNY 4,37 | 2,38M |
| 2026-07-13 | CNY 4,48 | -4,68 % | CNY 4,67 | CNY 4,67 | CNY 4,43 | 2,18M |
| 2026-07-10 | CNY 4,70 | +1,73 % | CNY 4,60 | CNY 4,72 | CNY 4,52 | 1,89M |
| 2026-07-09 | CNY 4,62 | +0,87 % | CNY 4,59 | CNY 4,66 | CNY 4,52 | 1,88M |
| 2026-07-08 | CNY 4,58 | -3,17 % | CNY 4,73 | CNY 4,77 | CNY 4,52 | 2,52M |
| 2026-07-07 | CNY 4,73 | -4,64 % | CNY 4,94 | CNY 4,94 | CNY 4,73 | 3,07M |
| 2026-07-06 | CNY 4,96 | -1,78 % | CNY 5,00 | CNY 5,09 | CNY 4,95 | 2,32M |
| 2026-07-03 | CNY 5,05 | -0,59 % | CNY 5,00 | CNY 5,15 | CNY 4,99 | 3,23M |
| 2026-07-02 | CNY 5,08 | +1,60 % | CNY 5,00 | CNY 5,17 | CNY 4,96 | 4,73M |
| 2026-07-01 | CNY 5,00 | +1,63 % | CNY 4,92 | CNY 5,06 | CNY 4,91 | 2,80M |
| 2026-06-30 | CNY 4,92 | +0,20 % | CNY 4,93 | CNY 5,02 | CNY 4,90 | 2,36M |
| 2026-06-29 | CNY 4,91 | -2,77 % | CNY 5,01 | CNY 5,15 | CNY 4,90 | 2,06M |
| 2026-06-26 | CNY 5,05 | -0,39 % | CNY 5,06 | CNY 5,13 | CNY 4,88 | 2,37M |
| 2026-06-25 | CNY 5,07 | -2,12 % | CNY 5,17 | CNY 5,24 | CNY 5,07 | 2,23M |
| 2026-06-24 | CNY 5,18 | -3,00 % | CNY 5,33 | CNY 5,37 | CNY 5,14 | 2,51M |
| 2026-06-23 | CNY 5,34 | +2,50 % | CNY 5,21 | CNY 5,38 | CNY 5,16 | 2,43M |
| 2026-06-22 | CNY 5,21 | -3,70 % | CNY 5,45 | CNY 5,53 | CNY 5,03 | 4,07M |
| 2026-06-18 | CNY 5,41 | -3,22 % | CNY 5,58 | CNY 5,58 | CNY 5,37 | 3,01M |
| 2026-06-17 | CNY 5,59 | -1,24 % | CNY 5,65 | CNY 5,70 | CNY 5,50 | 3,65M |
| 2026-06-16 | CNY 5,66 | +3,28 % | CNY 5,53 | CNY 5,78 | CNY 5,45 | 4,04M |
| 2026-06-15 | CNY 5,48 | 0,00 % | CNY 5,48 | CNY 5,61 | CNY 5,46 | 2,19M |
| 2026-06-12 | CNY 5,48 | -0,18 % | CNY 5,46 | CNY 5,55 | CNY 5,34 | 2,93M |
| 2026-06-11 | CNY 5,49 | -4,19 % | CNY 5,70 | CNY 5,70 | CNY 5,43 | 3,12M |
| 2026-06-10 | CNY 5,73 | -2,55 % | CNY 5,86 | CNY 5,87 | CNY 5,64 | 3,04M |
| 2026-06-09 | CNY 5,88 | +0,17 % | CNY 5,85 | CNY 5,93 | CNY 5,82 | 1,50M |
| 2026-06-08 | CNY 5,87 | -0,34 % | CNY 5,81 | CNY 6,03 | CNY 5,76 | 2,39M |
| 2026-06-05 | CNY 5,89 | +1,38 % | CNY 5,71 | CNY 5,90 | CNY 5,70 | 2,65M |
| 2026-06-04 | CNY 5,81 | -2,68 % | CNY 5,95 | CNY 5,97 | CNY 5,80 | 2,44M |
| 2026-06-03 | CNY 5,97 | -0,17 % | CNY 5,95 | CNY 6,17 | CNY 5,93 | 4,14M |
| 2026-06-02 | CNY 5,98 | -0,17 % | CNY 5,97 | CNY 6,02 | CNY 5,83 | 3,67M |
| 2026-06-01 | CNY 5,99 | +5,83 % | CNY 5,67 | CNY 6,02 | CNY 5,67 | 5,67M |
| 2026-05-29 | CNY 5,66 | -4,23 % | CNY 5,65 | CNY 5,85 | CNY 5,62 | 4,82M |
| 2026-05-28 | CNY 5,91 | +3,32 % | CNY 5,69 | CNY 6,07 | CNY 5,67 | 3,72M |
| 2026-05-27 | CNY 5,72 | +0,53 % | CNY 5,67 | CNY 5,86 | CNY 5,67 | 2,64M |
| 2026-05-26 | CNY 5,69 | -1,90 % | CNY 5,85 | CNY 5,85 | CNY 5,69 | 2,21M |