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 4,10 | -0,73 % | CNY 4,17 | CNY 4,18 | CNY 4,04 | 6,73M |
| 2026-09-29 | CNY 4,13 | +2,23 % | CNY 4,00 | CNY 4,17 | CNY 4,00 | 8,34M |
| 2026-09-28 | CNY 4,04 | -0,49 % | CNY 4,06 | CNY 4,08 | CNY 4,00 | 7,40M |
| 2026-09-24 | CNY 4,06 | +1,00 % | CNY 4,03 | CNY 4,08 | CNY 3,98 |
| 6,67M |
| 2026-09-23 | CNY 4,02 | -2,66 % | CNY 4,10 | CNY 4,12 | CNY 3,99 | 8,51M |
| 2026-09-22 | CNY 4,13 | +1,47 % | CNY 4,08 | CNY 4,14 | CNY 4,03 | 9,22M |
| 2026-09-21 | CNY 4,07 | +1,50 % | CNY 4,04 | CNY 4,10 | CNY 4,00 | 7,47M |
| 2026-09-18 | CNY 4,01 | +0,75 % | CNY 4,03 | CNY 4,04 | CNY 3,98 | 7,74M |
| 2026-09-17 | CNY 3,98 | -0,50 % | CNY 3,99 | CNY 4,00 | CNY 3,90 | 7,64M |
| 2026-09-16 | CNY 4,00 | +1,52 % | CNY 3,94 | CNY 4,04 | CNY 3,90 | 8,10M |
| 2026-09-15 | CNY 3,94 | -5,06 % | CNY 4,14 | CNY 4,14 | CNY 3,94 | 14,51M |
| 2026-09-14 | CNY 4,15 | -0,72 % | CNY 4,17 | CNY 4,20 | CNY 4,11 | 14,00M |
| 2026-09-11 | CNY 4,18 | -5,00 % | CNY 4,35 | CNY 4,41 | CNY 4,12 | 15,98M |
| 2026-09-10 | CNY 4,40 | +1,85 % | CNY 4,33 | CNY 4,59 | CNY 4,26 | 20,48M |
| 2026-09-09 | CNY 4,32 | +2,13 % | CNY 4,21 | CNY 4,34 | CNY 4,19 | 12,43M |
| 2026-09-08 | CNY 4,23 | +1,93 % | CNY 4,15 | CNY 4,24 | CNY 4,14 | 8,75M |
| 2026-09-07 | CNY 4,15 | -0,72 % | CNY 4,19 | CNY 4,22 | CNY 4,15 | 8,54M |
| 2026-09-04 | CNY 4,18 | +0,97 % | CNY 4,15 | CNY 4,26 | CNY 4,12 | 10,88M |
| 2026-09-03 | CNY 4,14 | -1,90 % | CNY 4,26 | CNY 4,29 | CNY 4,12 | 9,38M |
| 2026-09-02 | CNY 4,22 | -0,71 % | CNY 4,22 | CNY 4,25 | CNY 4,14 | 9,46M |
| 2026-09-01 | CNY 4,25 | +1,19 % | CNY 4,18 | CNY 4,26 | CNY 4,18 | 9,21M |
| 2026-08-31 | CNY 4,20 | 0,00 % | CNY 4,21 | CNY 4,24 | CNY 4,17 | 11,52M |
| 2026-08-28 | CNY 4,20 | +0,96 % | CNY 4,16 | CNY 4,23 | CNY 4,13 | 9,05M |
| 2026-08-27 | CNY 4,16 | -0,24 % | CNY 4,17 | CNY 4,20 | CNY 4,12 | 8,37M |
| 2026-08-26 | CNY 4,17 | +0,24 % | CNY 4,16 | CNY 4,20 | CNY 4,12 | 9,10M |
| 2026-08-25 | CNY 4,16 | +2,21 % | CNY 4,04 | CNY 4,17 | CNY 4,03 | 11,84M |
| 2026-08-24 | CNY 4,07 | -0,97 % | CNY 4,10 | CNY 4,14 | CNY 4,02 | 10,59M |
| 2026-08-21 | CNY 4,11 | +0,74 % | CNY 4,05 | CNY 4,12 | CNY 4,01 | 11,25M |
| 2026-08-20 | CNY 4,08 | +2,00 % | CNY 4,05 | CNY 4,10 | CNY 4,02 | 11,41M |
| 2026-08-19 | CNY 4,00 | -3,85 % | CNY 4,12 | CNY 4,18 | CNY 3,98 | 14,96M |
| 2026-08-18 | CNY 4,16 | -2,58 % | CNY 4,29 | CNY 4,29 | CNY 4,11 | 18,51M |
| 2026-08-17 | CNY 4,27 | +0,23 % | CNY 4,23 | CNY 4,32 | CNY 4,12 | 26,41M |
| 2026-08-14 | CNY 4,26 | -8,78 % | CNY 4,31 | CNY 4,35 | CNY 4,13 | 35,66M |
| 2026-08-13 | CNY 4,67 | -0,43 % | CNY 4,68 | CNY 4,72 | CNY 4,62 | 9,99M |
| 2026-08-12 | CNY 4,69 | +1,74 % | CNY 4,65 | CNY 4,71 | CNY 4,60 | 10,15M |
| 2026-08-11 | CNY 4,61 | -1,07 % | CNY 4,64 | CNY 4,68 | CNY 4,57 | 10,29M |
| 2026-08-10 | CNY 4,66 | +4,25 % | CNY 4,47 | CNY 4,66 | CNY 4,44 | 12,48M |
| 2026-08-07 | CNY 4,47 | -1,11 % | CNY 4,50 | CNY 4,52 | CNY 4,39 | 9,77M |
| 2026-08-06 | CNY 4,52 | +2,03 % | CNY 4,42 | CNY 4,53 | CNY 4,40 | 11,46M |
| 2026-08-05 | CNY 4,43 | +0,23 % | CNY 4,41 | CNY 4,52 | CNY 4,36 | 11,40M |
| 2026-08-04 | CNY 4,42 | +0,45 % | CNY 4,44 | CNY 4,49 | CNY 4,39 | 9,95M |
| 2026-08-03 | CNY 4,40 | +3,04 % | CNY 4,30 | CNY 4,41 | CNY 4,25 | 11,09M |
| 2026-07-31 | CNY 4,27 | +1,91 % | CNY 4,24 | CNY 4,31 | CNY 4,19 | 10,75M |
| 2026-07-30 | CNY 4,19 | -0,95 % | CNY 4,21 | CNY 4,35 | CNY 4,15 | 12,26M |
| 2026-07-29 | CNY 4,23 | +1,44 % | CNY 4,18 | CNY 4,29 | CNY 4,15 | 10,08M |
| 2026-07-28 | CNY 4,17 | -0,24 % | CNY 4,15 | CNY 4,25 | CNY 4,15 | 7,95M |
| 2026-07-27 | CNY 4,18 | +1,70 % | CNY 4,11 | CNY 4,25 | CNY 4,09 | 8,70M |
| 2026-07-24 | CNY 4,11 | -2,14 % | CNY 4,15 | CNY 4,23 | CNY 4,03 | 10,33M |
| 2026-07-23 | CNY 4,20 | +5,26 % | CNY 3,98 | CNY 4,22 | CNY 3,94 | 11,62M |
| 2026-07-22 | CNY 3,99 | -1,48 % | CNY 3,99 | CNY 4,13 | CNY 3,97 | 10,87M |
| 2026-07-21 | CNY 4,05 | -2,17 % | CNY 4,13 | CNY 4,14 | CNY 3,86 | 15,98M |
| 2026-07-20 | CNY 4,14 | -2,36 % | CNY 4,24 | CNY 4,40 | CNY 4,09 | 14,61M |
| 2026-07-17 | CNY 4,24 | -4,29 % | CNY 4,41 | CNY 4,50 | CNY 4,21 | 13,10M |
| 2026-07-16 | CNY 4,43 | +0,45 % | CNY 4,38 | CNY 4,51 | CNY 4,34 | 9,13M |
| 2026-07-15 | CNY 4,41 | +2,08 % | CNY 4,28 | CNY 4,44 | CNY 4,26 | 10,73M |
| 2026-07-14 | CNY 4,32 | +3,35 % | CNY 4,17 | CNY 4,32 | CNY 4,08 | 13,73M |
| 2026-07-13 | CNY 4,18 | -5,86 % | CNY 4,45 | CNY 4,45 | CNY 4,15 | 15,84M |
| 2026-07-10 | CNY 4,44 | +2,07 % | CNY 4,35 | CNY 4,52 | CNY 4,25 | 14,28M |
| 2026-07-09 | CNY 4,35 | -0,46 % | CNY 4,35 | CNY 4,44 | CNY 4,23 | 15,31M |
| 2026-07-08 | CNY 4,37 | -3,32 % | CNY 4,48 | CNY 4,53 | CNY 4,35 | 17,78M |
| 2026-07-07 | CNY 4,52 | -0,88 % | CNY 4,48 | CNY 4,70 | CNY 4,40 | 27,02M |
| 2026-07-06 | CNY 4,56 | +2,24 % | CNY 4,43 | CNY 4,70 | CNY 4,39 | 25,48M |
| 2026-07-03 | CNY 4,46 | +3,96 % | CNY 4,30 | CNY 4,49 | CNY 4,26 | 16,97M |
| 2026-07-02 | CNY 4,29 | -0,92 % | CNY 4,26 | CNY 4,48 | CNY 4,26 | 16,34M |
| 2026-07-01 | CNY 4,33 | +2,85 % | CNY 4,20 | CNY 4,41 | CNY 4,18 | 14,15M |
| 2026-06-30 | CNY 4,21 | -1,17 % | CNY 4,25 | CNY 4,30 | CNY 4,15 | 14,78M |
| 2026-06-29 | CNY 4,26 | -2,52 % | CNY 4,36 | CNY 4,47 | CNY 4,18 | 14,20M |
| 2026-06-26 | CNY 4,37 | -3,32 % | CNY 4,47 | CNY 4,55 | CNY 4,36 | 11,81M |
| 2026-06-25 | CNY 4,52 | -1,95 % | CNY 4,60 | CNY 4,63 | CNY 4,47 | 9,60M |
| 2026-06-24 | CNY 4,61 | -5,73 % | CNY 4,89 | CNY 4,89 | CNY 4,52 | 15,25M |
| 2026-06-23 | CNY 4,89 | +1,87 % | CNY 4,75 | CNY 4,99 | CNY 4,74 | 10,52M |
| 2026-06-22 | CNY 4,80 | +0,21 % | CNY 4,76 | CNY 4,81 | CNY 4,58 | 11,26M |
| 2026-06-18 | CNY 4,79 | -0,62 % | CNY 4,78 | CNY 4,87 | CNY 4,69 | 9,25M |
| 2026-06-17 | CNY 4,82 | -2,82 % | CNY 4,94 | CNY 4,95 | CNY 4,79 | 8,82M |
| 2026-06-16 | CNY 4,96 | +0,81 % | CNY 4,88 | CNY 5,01 | CNY 4,76 | 10,04M |
| 2026-06-15 | CNY 4,92 | +0,20 % | CNY 4,92 | CNY 5,09 | CNY 4,84 | 11,19M |
| 2026-06-12 | CNY 4,91 | 0,00 % | CNY 4,96 | CNY 5,01 | CNY 4,83 | 9,33M |
| 2026-06-11 | CNY 4,91 | -1,80 % | CNY 4,94 | CNY 5,04 | CNY 4,86 | 9,76M |
| 2026-06-10 | CNY 5,00 | -1,57 % | CNY 5,09 | CNY 5,12 | CNY 4,84 | 11,53M |
| 2026-06-09 | CNY 5,08 | -0,20 % | CNY 5,11 | CNY 5,18 | CNY 5,00 | 11,09M |
| 2026-06-08 | CNY 5,09 | -2,86 % | CNY 5,04 | CNY 5,31 | CNY 5,00 | 13,20M |
| 2026-06-05 | CNY 5,24 | +0,58 % | CNY 5,21 | CNY 5,32 | CNY 4,97 | 17,25M |
| 2026-06-04 | CNY 5,21 | -2,62 % | CNY 5,32 | CNY 5,42 | CNY 5,15 | 15,01M |
| 2026-06-03 | CNY 5,35 | -0,93 % | CNY 5,36 | CNY 5,42 | CNY 5,26 | 11,63M |
| 2026-06-02 | CNY 5,40 | -1,64 % | CNY 5,44 | CNY 5,53 | CNY 5,29 | 13,83M |
| 2026-06-01 | CNY 5,49 | +4,77 % | CNY 5,30 | CNY 5,63 | CNY 5,21 | 22,45M |
| 2026-05-29 | CNY 5,24 | -3,68 % | CNY 5,45 | CNY 5,52 | CNY 5,19 | 14,01M |
| 2026-05-28 | CNY 5,44 | +0,74 % | CNY 5,42 | CNY 5,49 | CNY 5,26 | 14,31M |
| 2026-05-27 | CNY 5,40 | -2,00 % | CNY 5,53 | CNY 5,53 | CNY 5,32 | 13,15M |
| 2026-05-26 | CNY 5,51 | -2,13 % | CNY 5,67 | CNY 5,67 | CNY 5,35 | 12,08M |