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 4,71 | -0,21 % | CNY 4,75 | CNY 4,76 | CNY 4,70 | 23,00M |
| 2026-09-29 | CNY 4,72 | 0,00 % | CNY 4,71 | CNY 4,77 | CNY 4,68 | 22,62M |
| 2026-09-28 | CNY 4,72 | -1,67 % | CNY 4,81 | CNY 4,87 | CNY 4,69 | 32,87M |
| 2026-09-24 | CNY 4,80 | -2,24 % | CNY 4,88 | CNY 4,91 | CNY 4,80 | 27,54M |
| 2026-09-23 | CNY 4,91 | -1,01 % | CNY 4,94 | CNY 5,00 | CNY 4,90 | 31,07M |
| 2026-09-22 | CNY 4,96 | +0,40 % | CNY 4,96 | CNY 5,05 | CNY 4,94 | 46,10M |
| 2026-09-21 | CNY 4,94 | +1,02 % | CNY 4,91 | CNY 4,95 | CNY 4,89 | 29,31M |
| 2026-09-18 | CNY 4,89 | +0,41 % | CNY 4,89 | CNY 4,92 | CNY 4,86 | 27,34M |
| 2026-09-17 | CNY 4,87 | -0,20 % | CNY 4,85 | CNY 4,92 | CNY 4,84 | 24,37M |
| 2026-09-16 | CNY 4,88 | +1,46 % | CNY 4,80 | CNY 4,90 | CNY 4,77 | 31,90M |
| 2026-09-15 | CNY 4,81 | -2,63 % | CNY 4,92 | CNY 4,94 | CNY 4,79 | 43,36M |
| 2026-09-14 | CNY 4,94 | -0,20 % | CNY 4,90 | CNY 4,97 | CNY 4,90 | 25,84M |
| 2026-09-11 | CNY 4,95 | -1,00 % | CNY 4,95 | CNY 4,99 | CNY 4,87 | 50,69M |
| 2026-09-10 | CNY 5,00 | -0,60 % | CNY 5,01 | CNY 5,04 | CNY 4,95 | 36,87M |
| 2026-09-09 | CNY 5,03 | -0,98 % | CNY 5,08 | CNY 5,09 | CNY 5,01 | 34,58M |
| 2026-09-08 | CNY 5,08 | +0,40 % | CNY 5,07 | CNY 5,11 | CNY 5,04 | 36,97M |
| 2026-09-07 | CNY 5,06 | +0,40 % | CNY 5,05 | CNY 5,08 | CNY 5,03 | 32,55M |
| 2026-09-04 | CNY 5,04 | 0,00 % | CNY 5,07 | CNY 5,19 | CNY 5,01 | 58,58M |
| 2026-09-03 | CNY 5,04 | -0,98 % | CNY 5,10 | CNY 5,15 | CNY 5,02 | 37,03M |
| 2026-09-02 | CNY 5,09 | -1,55 % | CNY 5,15 | CNY 5,15 | CNY 5,07 | 29,29M |
| 2026-09-01 | CNY 5,17 | +0,98 % | CNY 5,11 | CNY 5,19 | CNY 5,10 | 40,01M |
| 2026-08-31 | CNY 5,12 | 0,00 % | CNY 5,08 | CNY 5,14 | CNY 5,04 | 35,98M |
| 2026-08-28 | CNY 5,12 | -0,58 % | CNY 5,15 | CNY 5,18 | CNY 5,11 | 30,92M |
| 2026-08-27 | CNY 5,15 | +0,59 % | CNY 5,12 | CNY 5,16 | CNY 5,09 | 30,81M |
| 2026-08-26 | CNY 5,12 | 0,00 % | CNY 5,09 | CNY 5,17 | CNY 5,08 | 31,05M |
| 2026-08-25 | CNY 5,12 | +1,99 % | CNY 5,00 | CNY 5,14 | CNY 4,97 | 40,65M |
| 2026-08-24 | CNY 5,02 | -1,38 % | CNY 5,07 | CNY 5,09 | CNY 4,98 | 43,47M |
| 2026-08-21 | CNY 5,09 | +0,39 % | CNY 5,03 | CNY 5,11 | CNY 4,98 | 38,40M |
| 2026-08-20 | CNY 5,07 | 0,00 % | CNY 5,13 | CNY 5,13 | CNY 4,99 | 52,20M |
| 2026-08-19 | CNY 5,07 | -5,23 % | CNY 5,33 | CNY 5,40 | CNY 5,02 | 81,91M |
| 2026-08-18 | CNY 5,35 | -1,11 % | CNY 5,39 | CNY 5,45 | CNY 5,30 | 43,36M |
| 2026-08-17 | CNY 5,41 | +1,12 % | CNY 5,36 | CNY 5,41 | CNY 5,31 | 35,07M |
| 2026-08-14 | CNY 5,35 | 0,00 % | CNY 5,38 | CNY 5,42 | CNY 5,30 | 29,65M |
| 2026-08-13 | CNY 5,35 | -2,19 % | CNY 5,47 | CNY 5,52 | CNY 5,34 | 45,17M |
| 2026-08-12 | CNY 5,47 | +1,11 % | CNY 5,40 | CNY 5,48 | CNY 5,39 | 36,60M |
| 2026-08-11 | CNY 5,41 | -1,10 % | CNY 5,44 | CNY 5,49 | CNY 5,39 | 33,92M |
| 2026-08-10 | CNY 5,47 | +0,37 % | CNY 5,47 | CNY 5,48 | CNY 5,39 | 38,22M |
| 2026-08-07 | CNY 5,45 | -0,55 % | CNY 5,48 | CNY 5,49 | CNY 5,37 | 49,39M |
| 2026-08-06 | CNY 5,48 | -0,90 % | CNY 5,49 | CNY 5,53 | CNY 5,42 | 49,76M |
| 2026-08-05 | CNY 5,53 | +0,91 % | CNY 5,46 | CNY 5,55 | CNY 5,44 | 55,60M |
| 2026-08-04 | CNY 5,48 | +0,92 % | CNY 5,45 | CNY 5,51 | CNY 5,43 | 46,62M |
| 2026-08-03 | CNY 5,43 | +1,31 % | CNY 5,32 | CNY 5,45 | CNY 5,32 | 45,65M |
| 2026-07-31 | CNY 5,36 | +2,49 % | CNY 5,32 | CNY 5,43 | CNY 5,30 | 65,98M |
| 2026-07-30 | CNY 5,23 | -0,38 % | CNY 5,20 | CNY 5,29 | CNY 5,16 | 42,04M |
| 2026-07-29 | CNY 5,25 | +2,74 % | CNY 5,11 | CNY 5,27 | CNY 5,09 | 57,19M |
| 2026-07-28 | CNY 5,11 | 0,00 % | CNY 5,05 | CNY 5,15 | CNY 5,03 | 35,98M |
| 2026-07-27 | CNY 5,11 | +2,61 % | CNY 4,97 | CNY 5,11 | CNY 4,97 | 37,89M |
| 2026-07-24 | CNY 4,98 | -3,11 % | CNY 5,09 | CNY 5,09 | CNY 4,98 | 42,59M |
| 2026-07-23 | CNY 5,14 | +1,58 % | CNY 5,05 | CNY 5,15 | CNY 5,03 | 43,50M |
| 2026-07-22 | CNY 5,06 | -3,62 % | CNY 5,19 | CNY 5,22 | CNY 5,06 | 60,91M |
| 2026-07-21 | CNY 5,25 | +2,34 % | CNY 5,09 | CNY 5,25 | CNY 5,04 | 60,70M |
| 2026-07-20 | CNY 5,13 | -1,16 % | CNY 5,21 | CNY 5,29 | CNY 5,04 | 59,89M |
| 2026-07-17 | CNY 5,19 | -1,33 % | CNY 5,23 | CNY 5,37 | CNY 5,16 | 69,19M |
| 2026-07-16 | CNY 5,26 | -0,94 % | CNY 5,25 | CNY 5,33 | CNY 5,18 | 53,14M |
| 2026-07-15 | CNY 5,31 | +4,73 % | CNY 5,18 | CNY 5,39 | CNY 5,11 | 80,94M |
| 2026-07-14 | CNY 5,07 | +1,20 % | CNY 4,98 | CNY 5,09 | CNY 4,95 | 45,55M |
| 2026-07-13 | CNY 5,01 | -4,93 % | CNY 5,22 | CNY 5,23 | CNY 4,98 | 68,50M |
| 2026-07-10 | CNY 5,27 | +0,38 % | CNY 5,22 | CNY 5,42 | CNY 5,20 | 67,32M |
| 2026-07-09 | CNY 5,25 | +1,94 % | CNY 5,19 | CNY 5,27 | CNY 5,11 | 53,02M |
| 2026-07-08 | CNY 5,15 | -3,56 % | CNY 5,29 | CNY 5,34 | CNY 5,13 | 56,07M |
| 2026-07-07 | CNY 5,34 | -1,66 % | CNY 5,47 | CNY 5,48 | CNY 5,31 | 49,66M |
| 2026-07-06 | CNY 5,43 | -3,72 % | CNY 5,57 | CNY 5,59 | CNY 5,38 | 86,63M |
| 2026-07-03 | CNY 5,64 | +4,44 % | CNY 5,61 | CNY 5,71 | CNY 5,48 | 111,27M |
| 2026-07-02 | CNY 5,40 | -3,40 % | CNY 5,50 | CNY 5,56 | CNY 5,40 | 78,85M |
| 2026-07-01 | CNY 5,59 | -0,18 % | CNY 5,55 | CNY 5,65 | CNY 5,44 | 86,83M |
| 2026-06-30 | CNY 5,60 | +5,26 % | CNY 5,32 | CNY 5,68 | CNY 5,29 | 103,79M |
| 2026-06-29 | CNY 5,32 | -4,14 % | CNY 5,52 | CNY 5,60 | CNY 5,28 | 97,25M |
| 2026-06-26 | CNY 5,55 | -3,31 % | CNY 5,66 | CNY 5,90 | CNY 5,55 | 105,73M |
| 2026-06-25 | CNY 5,74 | -4,97 % | CNY 5,98 | CNY 6,00 | CNY 5,66 | 129,62M |
| 2026-06-24 | CNY 6,04 | -5,63 % | CNY 6,36 | CNY 6,39 | CNY 5,96 | 132,94M |
| 2026-06-23 | CNY 6,40 | -2,29 % | CNY 6,53 | CNY 6,62 | CNY 6,37 | 95,15M |
| 2026-06-22 | CNY 6,55 | -2,53 % | CNY 6,70 | CNY 6,76 | CNY 6,35 | 130,57M |
| 2026-06-18 | CNY 6,72 | -2,75 % | CNY 6,85 | CNY 6,92 | CNY 6,70 | 108,93M |
| 2026-06-17 | CNY 6,91 | +1,47 % | CNY 6,74 | CNY 7,00 | CNY 6,72 | 123,33M |
| 2026-06-16 | CNY 6,81 | +2,56 % | CNY 6,60 | CNY 6,88 | CNY 6,52 | 128,25M |
| 2026-06-15 | CNY 6,64 | +2,79 % | CNY 6,50 | CNY 6,65 | CNY 6,49 | 89,89M |
| 2026-06-12 | CNY 6,46 | -0,62 % | CNY 6,61 | CNY 6,72 | CNY 6,40 | 114,85M |
| 2026-06-11 | CNY 6,50 | -7,28 % | CNY 6,88 | CNY 6,90 | CNY 6,46 | 157,47M |
| 2026-06-10 | CNY 7,01 | -1,82 % | CNY 7,05 | CNY 7,32 | CNY 6,95 | 171,84M |
| 2026-06-09 | CNY 7,14 | +0,42 % | CNY 7,20 | CNY 7,23 | CNY 7,00 | 177,18M |
| 2026-06-08 | CNY 7,11 | +3,34 % | CNY 6,68 | CNY 7,24 | CNY 6,65 | 256,75M |
| 2026-06-05 | CNY 6,88 | +4,88 % | CNY 6,71 | CNY 7,07 | CNY 6,66 | 199,22M |
| 2026-06-04 | CNY 6,56 | -1,20 % | CNY 6,56 | CNY 6,69 | CNY 6,49 | 92,62M |
| 2026-06-03 | CNY 6,64 | +0,91 % | CNY 6,55 | CNY 6,85 | CNY 6,53 | 121,89M |
| 2026-06-02 | CNY 6,58 | -0,15 % | CNY 6,62 | CNY 6,67 | CNY 6,48 | 78,81M |
| 2026-06-01 | CNY 6,59 | +0,76 % | CNY 6,46 | CNY 6,70 | CNY 6,44 | 82,50M |
| 2026-05-29 | CNY 6,54 | -6,44 % | CNY 6,95 | CNY 6,99 | CNY 6,49 | 152,01M |
| 2026-05-28 | CNY 6,99 | -0,57 % | CNY 7,04 | CNY 7,09 | CNY 6,80 | 159,37M |
| 2026-05-27 | CNY 7,03 | +0,43 % | CNY 6,98 | CNY 7,28 | CNY 6,94 | 195,33M |
| 2026-05-26 | CNY 7,00 | +1,30 % | CNY 6,84 | CNY 7,13 | CNY 6,80 | 192,44M |