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 3,91 | -1,01 % | CNY 3,96 | CNY 3,98 | CNY 3,89 | 29,16M |
| 2026-09-29 | CNY 3,95 | -0,50 % | CNY 3,94 | CNY 4,02 | CNY 3,90 | 31,26M |
| 2026-09-28 | CNY 3,97 | -8,31 % | CNY 4,30 | CNY 4,36 | CNY 3,95 | 75,21M |
| 2026-09-24 | CNY 4,33 | -3,78 % | CNY 4,43 | CNY 4,56 | CNY 4,27 |
| 69,31M |
| 2026-09-23 | CNY 4,50 | +8,70 % | CNY 4,14 | CNY 4,56 | CNY 4,10 | 116,49M |
| 2026-09-22 | CNY 4,14 | -2,59 % | CNY 4,25 | CNY 4,26 | CNY 4,11 | 38,61M |
| 2026-09-21 | CNY 4,25 | +7,05 % | CNY 3,98 | CNY 4,42 | CNY 3,98 | 76,80M |
| 2026-09-18 | CNY 3,97 | -1,24 % | CNY 4,05 | CNY 4,08 | CNY 3,96 | 30,51M |
| 2026-09-17 | CNY 4,02 | +0,75 % | CNY 3,96 | CNY 4,05 | CNY 3,95 | 20,04M |
| 2026-09-16 | CNY 3,99 | +0,50 % | CNY 3,96 | CNY 4,01 | CNY 3,93 | 19,04M |
| 2026-09-15 | CNY 3,97 | -3,41 % | CNY 4,07 | CNY 4,13 | CNY 3,96 | 25,71M |
| 2026-09-14 | CNY 4,11 | 0,00 % | CNY 4,10 | CNY 4,17 | CNY 4,05 | 26,57M |
| 2026-09-11 | CNY 4,11 | -2,61 % | CNY 4,18 | CNY 4,18 | CNY 4,04 | 20,78M |
| 2026-09-10 | CNY 4,22 | -2,31 % | CNY 4,29 | CNY 4,30 | CNY 4,20 | 21,56M |
| 2026-09-09 | CNY 4,32 | -2,48 % | CNY 4,43 | CNY 4,45 | CNY 4,28 | 24,54M |
| 2026-09-08 | CNY 4,43 | -1,77 % | CNY 4,48 | CNY 4,50 | CNY 4,39 | 26,35M |
| 2026-09-07 | CNY 4,51 | +3,68 % | CNY 4,38 | CNY 4,53 | CNY 4,25 | 42,55M |
| 2026-09-04 | CNY 4,35 | -1,14 % | CNY 4,51 | CNY 4,59 | CNY 4,30 | 49,41M |
| 2026-09-03 | CNY 4,40 | +0,92 % | CNY 4,40 | CNY 4,48 | CNY 4,23 | 35,46M |
| 2026-09-02 | CNY 4,36 | -2,02 % | CNY 4,43 | CNY 4,43 | CNY 4,34 | 16,78M |
| 2026-09-01 | CNY 4,45 | +0,23 % | CNY 4,43 | CNY 4,50 | CNY 4,37 | 20,66M |
| 2026-08-31 | CNY 4,44 | +0,68 % | CNY 4,34 | CNY 4,45 | CNY 4,34 | 23,01M |
| 2026-08-28 | CNY 4,41 | -0,90 % | CNY 4,45 | CNY 4,54 | CNY 4,40 | 25,61M |
| 2026-08-27 | CNY 4,45 | +2,30 % | CNY 4,34 | CNY 4,58 | CNY 4,32 | 42,18M |
| 2026-08-26 | CNY 4,35 | 0,00 % | CNY 4,39 | CNY 4,54 | CNY 4,27 | 40,15M |
| 2026-08-25 | CNY 4,35 | +6,10 % | CNY 4,05 | CNY 4,42 | CNY 3,99 | 60,32M |
| 2026-08-24 | CNY 4,10 | +1,49 % | CNY 4,16 | CNY 4,23 | CNY 3,95 | 40,05M |
| 2026-08-21 | CNY 4,04 | -0,25 % | CNY 4,04 | CNY 4,08 | CNY 3,93 | 24,35M |
| 2026-08-20 | CNY 4,05 | +2,27 % | CNY 4,03 | CNY 4,11 | CNY 3,98 | 27,20M |
| 2026-08-19 | CNY 3,96 | -7,69 % | CNY 4,20 | CNY 4,22 | CNY 3,94 | 42,32M |
| 2026-08-18 | CNY 4,29 | -2,94 % | CNY 4,42 | CNY 4,42 | CNY 4,25 | 29,24M |
| 2026-08-17 | CNY 4,42 | +0,23 % | CNY 4,44 | CNY 4,45 | CNY 4,30 | 29,85M |
| 2026-08-14 | CNY 4,41 | -0,45 % | CNY 4,43 | CNY 4,51 | CNY 4,34 | 41,23M |
| 2026-08-13 | CNY 4,43 | -1,12 % | CNY 4,46 | CNY 4,62 | CNY 4,39 | 67,20M |
| 2026-08-12 | CNY 4,48 | +6,67 % | CNY 4,22 | CNY 4,54 | CNY 4,20 | 71,79M |
| 2026-08-11 | CNY 4,20 | -3,67 % | CNY 4,34 | CNY 4,34 | CNY 4,18 | 57,37M |
| 2026-08-10 | CNY 4,36 | -4,39 % | CNY 4,44 | CNY 4,50 | CNY 4,27 | 73,23M |
| 2026-08-07 | CNY 4,56 | +9,88 % | CNY 4,13 | CNY 4,77 | CNY 4,00 | 100,43M |
| 2026-08-06 | CNY 4,15 | +0,73 % | CNY 4,10 | CNY 4,21 | CNY 4,05 | 39,07M |
| 2026-08-05 | CNY 4,12 | +3,00 % | CNY 4,00 | CNY 4,16 | CNY 3,99 | 52,53M |
| 2026-08-04 | CNY 4,00 | +1,52 % | CNY 3,95 | CNY 4,02 | CNY 3,94 | 38,76M |
| 2026-08-03 | CNY 3,94 | +1,81 % | CNY 3,86 | CNY 3,94 | CNY 3,82 | 31,25M |
| 2026-07-31 | CNY 3,87 | +1,04 % | CNY 3,93 | CNY 3,97 | CNY 3,85 | 42,70M |
| 2026-07-30 | CNY 3,83 | -3,28 % | CNY 3,91 | CNY 3,99 | CNY 3,78 | 32,42M |
| 2026-07-29 | CNY 3,96 | -1,74 % | CNY 4,03 | CNY 4,04 | CNY 3,86 | 39,57M |
| 2026-07-28 | CNY 4,03 | -8,62 % | CNY 4,28 | CNY 4,30 | CNY 3,98 | 50,61M |
| 2026-07-27 | CNY 4,41 | +2,08 % | CNY 4,28 | CNY 4,42 | CNY 4,26 | 30,64M |
| 2026-07-24 | CNY 4,32 | -7,49 % | CNY 4,64 | CNY 4,64 | CNY 4,30 | 30,14M |
| 2026-07-23 | CNY 4,67 | +1,97 % | CNY 4,52 | CNY 4,72 | CNY 4,46 | 33,46M |
| 2026-07-22 | CNY 4,58 | -5,57 % | CNY 4,76 | CNY 4,88 | CNY 4,50 | 45,96M |
| 2026-07-21 | CNY 4,85 | +5,66 % | CNY 4,64 | CNY 4,87 | CNY 4,20 | 56,13M |
| 2026-07-20 | CNY 4,59 | -8,20 % | CNY 5,06 | CNY 5,25 | CNY 4,48 | 59,89M |
| 2026-07-17 | CNY 5,00 | -11,66 % | CNY 5,60 | CNY 5,66 | CNY 4,93 | 62,33M |
| 2026-07-16 | CNY 5,66 | -2,75 % | CNY 5,78 | CNY 5,93 | CNY 5,60 | 46,13M |
| 2026-07-15 | CNY 5,82 | +5,82 % | CNY 5,52 | CNY 6,04 | CNY 5,49 | 63,59M |
| 2026-07-14 | CNY 5,50 | -3,17 % | CNY 5,62 | CNY 5,70 | CNY 5,22 | 61,63M |
| 2026-07-13 | CNY 5,68 | +6,77 % | CNY 5,27 | CNY 5,91 | CNY 5,12 | 80,95M |
| 2026-07-10 | CNY 5,32 | -1,85 % | CNY 5,43 | CNY 5,54 | CNY 5,29 | 30,21M |
| 2026-07-09 | CNY 5,42 | +0,74 % | CNY 5,37 | CNY 5,49 | CNY 5,16 | 36,11M |
| 2026-07-08 | CNY 5,38 | -4,61 % | CNY 5,59 | CNY 5,65 | CNY 5,16 | 51,59M |
| 2026-07-07 | CNY 5,64 | -3,42 % | CNY 5,84 | CNY 5,89 | CNY 5,58 | 38,73M |
| 2026-07-06 | CNY 5,84 | -1,02 % | CNY 5,88 | CNY 6,20 | CNY 5,77 | 54,50M |
| 2026-07-03 | CNY 5,90 | 0,00 % | CNY 5,97 | CNY 6,19 | CNY 5,84 | 54,80M |
| 2026-07-02 | CNY 5,90 | -6,05 % | CNY 6,20 | CNY 6,22 | CNY 5,83 | 60,22M |
| 2026-07-01 | CNY 6,28 | -5,28 % | CNY 6,56 | CNY 6,57 | CNY 6,23 | 69,31M |
| 2026-06-30 | CNY 6,63 | +10,32 % | CNY 6,03 | CNY 6,93 | CNY 6,02 | 100,18M |
| 2026-06-29 | CNY 6,01 | +7,51 % | CNY 5,50 | CNY 6,20 | CNY 5,50 | 103,67M |
| 2026-06-26 | CNY 5,59 | +5,87 % | CNY 5,34 | CNY 6,17 | CNY 5,20 | 100,23M |
| 2026-06-25 | CNY 5,28 | +2,92 % | CNY 5,09 | CNY 5,57 | CNY 4,89 | 74,56M |
| 2026-06-24 | CNY 5,13 | -8,39 % | CNY 5,60 | CNY 5,60 | CNY 5,09 | 63,72M |
| 2026-06-23 | CNY 5,60 | +4,28 % | CNY 5,46 | CNY 5,93 | CNY 5,35 | 99,20M |
| 2026-06-22 | CNY 5,37 | -4,11 % | CNY 5,72 | CNY 5,88 | CNY 5,25 | 52,73M |
| 2026-06-18 | CNY 5,60 | -1,93 % | CNY 5,74 | CNY 5,83 | CNY 5,58 | 36,25M |
| 2026-06-17 | CNY 5,71 | -3,38 % | CNY 5,83 | CNY 5,92 | CNY 5,66 | 33,17M |
| 2026-06-16 | CNY 5,91 | -3,27 % | CNY 6,05 | CNY 6,11 | CNY 5,87 | 40,12M |
| 2026-06-15 | CNY 6,11 | +12,73 % | CNY 5,42 | CNY 6,26 | CNY 5,40 | 66,45M |
| 2026-06-12 | CNY 5,42 | +2,07 % | CNY 5,40 | CNY 5,76 | CNY 5,37 | 50,08M |
| 2026-06-11 | CNY 5,31 | -4,15 % | CNY 5,49 | CNY 5,50 | CNY 5,25 | 25,98M |
| 2026-06-10 | CNY 5,54 | -2,29 % | CNY 5,56 | CNY 5,78 | CNY 5,43 | 37,35M |
| 2026-06-09 | CNY 5,67 | -0,35 % | CNY 5,88 | CNY 5,89 | CNY 5,51 | 42,02M |
| 2026-06-08 | CNY 5,69 | -7,03 % | CNY 5,83 | CNY 6,42 | CNY 5,64 | 83,65M |
| 2026-06-05 | CNY 6,12 | +14,39 % | CNY 5,31 | CNY 6,22 | CNY 5,07 | 110,99M |
| 2026-06-04 | CNY 5,35 | -3,95 % | CNY 5,46 | CNY 5,48 | CNY 5,29 | 53,34M |
| 2026-06-03 | CNY 5,57 | -5,75 % | CNY 5,75 | CNY 5,95 | CNY 5,48 | 70,68M |
| 2026-06-02 | CNY 5,91 | -4,21 % | CNY 6,11 | CNY 6,22 | CNY 5,88 | 82,11M |
| 2026-06-01 | CNY 6,17 | -5,37 % | CNY 6,52 | CNY 6,98 | CNY 6,13 | 78,80M |
| 2026-05-29 | CNY 6,52 | -7,78 % | CNY 7,00 | CNY 7,43 | CNY 6,48 | 85,57M |
| 2026-05-28 | CNY 7,07 | +1,14 % | CNY 7,09 | CNY 7,45 | CNY 6,90 | 95,20M |
| 2026-05-27 | CNY 6,99 | +6,88 % | CNY 6,92 | CNY 7,45 | CNY 6,63 | 119,61M |
| 2026-05-26 | CNY 6,54 | -3,25 % | CNY 6,50 | CNY 6,82 | CNY 6,38 | 72,40M |