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 5,75 | -1,03 % | CNY 5,82 | CNY 5,83 | CNY 5,69 | 11,76M |
| 2026-09-29 | CNY 5,81 | +1,40 % | CNY 5,73 | CNY 5,84 | CNY 5,69 | 12,08M |
| 2026-09-28 | CNY 5,73 | +0,70 % | CNY 5,66 | CNY 5,79 | CNY 5,59 | 14,43M |
| 2026-09-24 | CNY 5,69 | -2,07 % | CNY 5,76 | CNY 5,82 | CNY 5,68 |
| 11,37M |
| 2026-09-23 | CNY 5,81 | -2,68 % | CNY 5,94 | CNY 5,96 | CNY 5,80 | 17,10M |
| 2026-09-22 | CNY 5,97 | +0,51 % | CNY 6,00 | CNY 6,09 | CNY 5,91 | 28,05M |
| 2026-09-21 | CNY 5,94 | +6,26 % | CNY 5,63 | CNY 6,06 | CNY 5,59 | 35,89M |
| 2026-09-18 | CNY 5,59 | +0,90 % | CNY 5,61 | CNY 5,83 | CNY 5,58 | 15,32M |
| 2026-09-17 | CNY 5,54 | -0,72 % | CNY 5,56 | CNY 5,60 | CNY 5,48 | 7,68M |
| 2026-09-16 | CNY 5,58 | -0,53 % | CNY 5,58 | CNY 5,60 | CNY 5,47 | 12,03M |
| 2026-09-15 | CNY 5,61 | -1,75 % | CNY 5,76 | CNY 5,85 | CNY 5,59 | 14,62M |
| 2026-09-14 | CNY 5,71 | +3,63 % | CNY 5,48 | CNY 5,92 | CNY 5,48 | 21,30M |
| 2026-09-11 | CNY 5,51 | -2,30 % | CNY 5,58 | CNY 5,63 | CNY 5,45 | 9,15M |
| 2026-09-10 | CNY 5,64 | -0,88 % | CNY 5,64 | CNY 5,66 | CNY 5,58 | 6,82M |
| 2026-09-09 | CNY 5,69 | -2,23 % | CNY 5,77 | CNY 5,80 | CNY 5,64 | 12,32M |
| 2026-09-08 | CNY 5,82 | +0,69 % | CNY 5,77 | CNY 5,86 | CNY 5,75 | 8,33M |
| 2026-09-07 | CNY 5,78 | -1,03 % | CNY 5,83 | CNY 5,88 | CNY 5,75 | 9,75M |
| 2026-09-04 | CNY 5,84 | +1,92 % | CNY 5,81 | CNY 5,98 | CNY 5,80 | 16,29M |
| 2026-09-03 | CNY 5,73 | -1,72 % | CNY 5,86 | CNY 5,89 | CNY 5,73 | 9,70M |
| 2026-09-02 | CNY 5,83 | -1,85 % | CNY 5,85 | CNY 5,92 | CNY 5,81 | 10,58M |
| 2026-09-01 | CNY 5,94 | -0,34 % | CNY 5,92 | CNY 5,99 | CNY 5,86 | 17,19M |
| 2026-08-31 | CNY 5,96 | +4,75 % | CNY 5,58 | CNY 5,99 | CNY 5,53 | 32,64M |
| 2026-08-28 | CNY 5,69 | +2,52 % | CNY 5,59 | CNY 5,89 | CNY 5,57 | 25,55M |
| 2026-08-27 | CNY 5,55 | -0,72 % | CNY 5,63 | CNY 5,64 | CNY 5,52 | 10,15M |
| 2026-08-26 | CNY 5,59 | +1,82 % | CNY 5,50 | CNY 5,67 | CNY 5,48 | 14,63M |
| 2026-08-25 | CNY 5,49 | +3,39 % | CNY 5,30 | CNY 5,51 | CNY 5,25 | 8,99M |
| 2026-08-24 | CNY 5,31 | -0,75 % | CNY 5,39 | CNY 5,41 | CNY 5,26 | 6,66M |
| 2026-08-21 | CNY 5,35 | -0,56 % | CNY 5,38 | CNY 5,38 | CNY 5,26 | 6,69M |
| 2026-08-20 | CNY 5,38 | +1,32 % | CNY 5,31 | CNY 5,44 | CNY 5,31 | 8,30M |
| 2026-08-19 | CNY 5,31 | -4,32 % | CNY 5,52 | CNY 5,52 | CNY 5,29 | 11,82M |
| 2026-08-18 | CNY 5,55 | -0,89 % | CNY 5,58 | CNY 5,60 | CNY 5,43 | 12,85M |
| 2026-08-17 | CNY 5,60 | -1,41 % | CNY 5,65 | CNY 5,68 | CNY 5,52 | 11,16M |
| 2026-08-14 | CNY 5,68 | -0,18 % | CNY 5,70 | CNY 5,77 | CNY 5,57 | 14,31M |
| 2026-08-13 | CNY 5,69 | -2,57 % | CNY 5,83 | CNY 5,94 | CNY 5,68 | 16,18M |
| 2026-08-12 | CNY 5,84 | 0,00 % | CNY 5,81 | CNY 5,89 | CNY 5,75 | 12,03M |
| 2026-08-11 | CNY 5,84 | +1,21 % | CNY 5,77 | CNY 5,88 | CNY 5,66 | 16,08M |
| 2026-08-10 | CNY 5,77 | +1,76 % | CNY 5,68 | CNY 5,79 | CNY 5,62 | 12,89M |
| 2026-08-07 | CNY 5,67 | -2,41 % | CNY 5,80 | CNY 5,84 | CNY 5,52 | 22,02M |
| 2026-08-06 | CNY 5,81 | 0,00 % | CNY 5,74 | CNY 5,96 | CNY 5,72 | 21,87M |
| 2026-08-05 | CNY 5,81 | +2,11 % | CNY 5,69 | CNY 5,89 | CNY 5,69 | 23,30M |
| 2026-08-04 | CNY 5,69 | +0,35 % | CNY 5,65 | CNY 5,82 | CNY 5,65 | 23,57M |
| 2026-08-03 | CNY 5,67 | -3,57 % | CNY 5,75 | CNY 5,80 | CNY 5,60 | 35,31M |
| 2026-07-31 | CNY 5,88 | +11,36 % | CNY 5,30 | CNY 6,05 | CNY 5,28 | 51,44M |
| 2026-07-30 | CNY 5,28 | +0,57 % | CNY 5,20 | CNY 5,39 | CNY 5,20 | 17,31M |
| 2026-07-29 | CNY 5,25 | -0,19 % | CNY 5,25 | CNY 5,31 | CNY 5,18 | 17,84M |
| 2026-07-28 | CNY 5,26 | +5,20 % | CNY 4,95 | CNY 5,31 | CNY 4,95 | 26,12M |
| 2026-07-27 | CNY 5,00 | +3,52 % | CNY 4,84 | CNY 5,01 | CNY 4,80 | 9,18M |
| 2026-07-24 | CNY 4,83 | -3,21 % | CNY 4,97 | CNY 5,01 | CNY 4,82 | 11,70M |
| 2026-07-23 | CNY 4,99 | 0,00 % | CNY 4,95 | CNY 5,02 | CNY 4,92 | 11,39M |
| 2026-07-22 | CNY 4,99 | -0,80 % | CNY 4,97 | CNY 5,12 | CNY 4,92 | 12,95M |
| 2026-07-21 | CNY 5,03 | +0,80 % | CNY 4,93 | CNY 5,03 | CNY 4,80 | 17,68M |
| 2026-07-20 | CNY 4,99 | +0,20 % | CNY 5,03 | CNY 5,18 | CNY 4,90 | 18,21M |
| 2026-07-17 | CNY 4,98 | -3,68 % | CNY 5,14 | CNY 5,22 | CNY 4,96 | 18,39M |
| 2026-07-16 | CNY 5,17 | +2,58 % | CNY 5,04 | CNY 5,23 | CNY 5,00 | 17,25M |
| 2026-07-15 | CNY 5,04 | +3,49 % | CNY 4,87 | CNY 5,10 | CNY 4,83 | 18,52M |
| 2026-07-14 | CNY 4,87 | +1,88 % | CNY 4,85 | CNY 5,00 | CNY 4,78 | 16,79M |
| 2026-07-13 | CNY 4,78 | -4,97 % | CNY 4,97 | CNY 5,03 | CNY 4,74 | 13,98M |
| 2026-07-10 | CNY 5,03 | +2,44 % | CNY 4,93 | CNY 5,10 | CNY 4,80 | 14,08M |
| 2026-07-09 | CNY 4,91 | 0,00 % | CNY 4,86 | CNY 4,94 | CNY 4,77 | 9,65M |
| 2026-07-08 | CNY 4,91 | +2,08 % | CNY 4,84 | CNY 4,96 | CNY 4,73 | 11,02M |
| 2026-07-07 | CNY 4,81 | -1,64 % | CNY 4,91 | CNY 4,91 | CNY 4,74 | 8,16M |
| 2026-07-06 | CNY 4,89 | -1,21 % | CNY 4,95 | CNY 5,10 | CNY 4,85 | 10,32M |
| 2026-07-03 | CNY 4,95 | +1,02 % | CNY 4,90 | CNY 4,98 | CNY 4,85 | 7,66M |
| 2026-07-02 | CNY 4,90 | -1,21 % | CNY 4,97 | CNY 5,06 | CNY 4,87 | 11,33M |
| 2026-07-01 | CNY 4,96 | +2,90 % | CNY 4,80 | CNY 5,03 | CNY 4,78 | 14,57M |
| 2026-06-30 | CNY 4,82 | +1,69 % | CNY 4,70 | CNY 4,87 | CNY 4,67 | 9,73M |
| 2026-06-29 | CNY 4,74 | -0,21 % | CNY 4,71 | CNY 4,79 | CNY 4,64 | 11,49M |
| 2026-06-26 | CNY 4,75 | -4,43 % | CNY 5,10 | CNY 5,10 | CNY 4,70 | 13,20M |
| 2026-06-25 | CNY 4,97 | -3,68 % | CNY 5,11 | CNY 5,14 | CNY 4,91 | 13,47M |
| 2026-06-24 | CNY 5,16 | -3,37 % | CNY 5,35 | CNY 5,35 | CNY 5,10 | 11,70M |
| 2026-06-23 | CNY 5,34 | +0,56 % | CNY 5,29 | CNY 5,55 | CNY 5,24 | 12,62M |
| 2026-06-22 | CNY 5,31 | +0,38 % | CNY 5,25 | CNY 5,31 | CNY 5,04 | 12,71M |
| 2026-06-18 | CNY 5,29 | +0,57 % | CNY 5,26 | CNY 5,34 | CNY 5,17 | 8,09M |
| 2026-06-17 | CNY 5,26 | -2,41 % | CNY 5,36 | CNY 5,36 | CNY 5,19 | 9,18M |
| 2026-06-16 | CNY 5,39 | +0,94 % | CNY 5,31 | CNY 5,39 | CNY 5,24 | 7,92M |
| 2026-06-15 | CNY 5,34 | +0,75 % | CNY 5,36 | CNY 5,43 | CNY 5,29 | 7,99M |
| 2026-06-12 | CNY 5,30 | +2,12 % | CNY 5,29 | CNY 5,39 | CNY 5,22 | 10,04M |
| 2026-06-11 | CNY 5,19 | -3,53 % | CNY 5,33 | CNY 5,36 | CNY 5,12 | 10,55M |
| 2026-06-10 | CNY 5,38 | -2,00 % | CNY 5,49 | CNY 5,53 | CNY 5,29 | 8,85M |
| 2026-06-09 | CNY 5,49 | +1,29 % | CNY 5,53 | CNY 5,55 | CNY 5,36 | 8,26M |
| 2026-06-08 | CNY 5,42 | -1,81 % | CNY 5,35 | CNY 5,60 | CNY 5,32 | 10,92M |
| 2026-06-05 | CNY 5,52 | +0,36 % | CNY 5,53 | CNY 5,60 | CNY 5,44 | 8,70M |
| 2026-06-04 | CNY 5,50 | -1,79 % | CNY 5,57 | CNY 5,63 | CNY 5,41 | 10,12M |
| 2026-06-03 | CNY 5,60 | -1,23 % | CNY 5,65 | CNY 5,68 | CNY 5,53 | 8,06M |
| 2026-06-02 | CNY 5,67 | -1,73 % | CNY 5,78 | CNY 5,80 | CNY 5,57 | 12,13M |
| 2026-06-01 | CNY 5,77 | +4,72 % | CNY 5,51 | CNY 5,83 | CNY 5,49 | 17,88M |
| 2026-05-29 | CNY 5,51 | -2,82 % | CNY 5,66 | CNY 5,71 | CNY 5,48 | 11,80M |
| 2026-05-28 | CNY 5,67 | -0,35 % | CNY 5,66 | CNY 5,70 | CNY 5,53 | 9,93M |
| 2026-05-27 | CNY 5,69 | -2,57 % | CNY 5,87 | CNY 5,87 | CNY 5,64 | 9,67M |
| 2026-05-26 | CNY 5,84 | -1,52 % | CNY 5,88 | CNY 5,92 | CNY 5,73 | 10,49M |