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 4,87 | +2,53 % | CNY 4,76 | CNY 4,88 | CNY 4,76 | 16,65M |
| 2026-09-29 | CNY 4,75 | 0,00 % | CNY 4,74 | CNY 4,81 | CNY 4,70 | 11,35M |
| 2026-09-28 | CNY 4,75 | -1,86 % | CNY 4,85 | CNY 4,89 | CNY 4,71 | 15,08M |
| 2026-09-24 | CNY 4,84 | -1,83 % | CNY 4,91 | CNY 4,96 | CNY 4,83 |
| 16,65M |
| 2026-09-23 | CNY 4,93 | -3,33 % | CNY 5,08 | CNY 5,08 | CNY 4,92 | 23,04M |
| 2026-09-22 | CNY 5,10 | -0,78 % | CNY 5,11 | CNY 5,18 | CNY 5,01 | 25,82M |
| 2026-09-21 | CNY 5,14 | +2,59 % | CNY 4,99 | CNY 5,17 | CNY 4,96 | 31,05M |
| 2026-09-18 | CNY 5,01 | +0,40 % | CNY 4,96 | CNY 5,07 | CNY 4,94 | 25,94M |
| 2026-09-17 | CNY 4,99 | +0,60 % | CNY 4,92 | CNY 5,05 | CNY 4,87 | 28,09M |
| 2026-09-16 | CNY 4,96 | +0,81 % | CNY 4,92 | CNY 5,00 | CNY 4,84 | 21,19M |
| 2026-09-15 | CNY 4,92 | -5,20 % | CNY 5,16 | CNY 5,20 | CNY 4,91 | 38,35M |
| 2026-09-14 | CNY 5,19 | -3,71 % | CNY 5,43 | CNY 5,44 | CNY 5,12 | 38,48M |
| 2026-09-11 | CNY 5,39 | -3,58 % | CNY 5,56 | CNY 5,65 | CNY 5,34 | 34,66M |
| 2026-09-10 | CNY 5,59 | -3,95 % | CNY 5,78 | CNY 5,81 | CNY 5,58 | 34,12M |
| 2026-09-09 | CNY 5,82 | -0,17 % | CNY 5,75 | CNY 5,95 | CNY 5,71 | 50,19M |
| 2026-09-08 | CNY 5,83 | +2,64 % | CNY 5,68 | CNY 5,93 | CNY 5,64 | 62,66M |
| 2026-09-07 | CNY 5,68 | +3,84 % | CNY 5,46 | CNY 5,71 | CNY 5,46 | 53,14M |
| 2026-09-04 | CNY 5,47 | +4,39 % | CNY 5,25 | CNY 5,63 | CNY 5,18 | 67,51M |
| 2026-09-03 | CNY 5,24 | -2,78 % | CNY 5,43 | CNY 5,45 | CNY 5,23 | 37,00M |
| 2026-09-02 | CNY 5,39 | -6,42 % | CNY 5,76 | CNY 5,79 | CNY 5,33 | 67,09M |
| 2026-09-01 | CNY 5,76 | +5,30 % | CNY 5,43 | CNY 5,95 | CNY 5,43 | 81,46M |
| 2026-08-31 | CNY 5,47 | -4,37 % | CNY 5,73 | CNY 5,76 | CNY 5,46 | 57,80M |
| 2026-08-28 | CNY 5,72 | +2,14 % | CNY 5,55 | CNY 5,77 | CNY 5,47 | 55,29M |
| 2026-08-27 | CNY 5,60 | +5,07 % | CNY 5,29 | CNY 5,63 | CNY 5,29 | 63,91M |
| 2026-08-26 | CNY 5,33 | 0,00 % | CNY 5,21 | CNY 5,69 | CNY 5,21 | 54,99M |
| 2026-08-25 | CNY 5,33 | -2,91 % | CNY 5,18 | CNY 5,44 | CNY 5,10 | 54,64M |
| 2026-08-24 | CNY 5,49 | -2,14 % | CNY 5,67 | CNY 5,68 | CNY 5,37 | 41,85M |
| 2026-08-21 | CNY 5,61 | -5,24 % | CNY 5,76 | CNY 5,78 | CNY 5,48 | 49,63M |
| 2026-08-20 | CNY 5,92 | +1,20 % | CNY 5,81 | CNY 6,00 | CNY 5,67 | 73,40M |
| 2026-08-19 | CNY 5,85 | -8,45 % | CNY 6,20 | CNY 6,25 | CNY 5,80 | 85,54M |
| 2026-08-18 | CNY 6,39 | +16,39 % | CNY 5,45 | CNY 6,46 | CNY 5,45 | 106,48M |
| 2026-08-17 | CNY 5,49 | +2,23 % | CNY 5,37 | CNY 5,51 | CNY 5,33 | 21,65M |
| 2026-08-14 | CNY 5,37 | -1,29 % | CNY 5,44 | CNY 5,45 | CNY 5,32 | 13,74M |
| 2026-08-13 | CNY 5,44 | -0,18 % | CNY 5,43 | CNY 5,51 | CNY 5,37 | 16,42M |
| 2026-08-12 | CNY 5,45 | +1,68 % | CNY 5,40 | CNY 5,47 | CNY 5,35 | 13,17M |
| 2026-08-11 | CNY 5,36 | -2,37 % | CNY 5,44 | CNY 5,49 | CNY 5,35 | 15,29M |
| 2026-08-10 | CNY 5,49 | +4,17 % | CNY 5,26 | CNY 5,51 | CNY 5,26 | 28,25M |
| 2026-08-07 | CNY 5,27 | -0,75 % | CNY 5,27 | CNY 5,29 | CNY 5,16 | 22,47M |
| 2026-08-06 | CNY 5,31 | +0,95 % | CNY 5,24 | CNY 5,34 | CNY 5,18 | 24,50M |
| 2026-08-05 | CNY 5,26 | +0,38 % | CNY 5,24 | CNY 5,27 | CNY 5,19 | 15,23M |
| 2026-08-04 | CNY 5,24 | -0,57 % | CNY 5,28 | CNY 5,29 | CNY 5,18 | 16,45M |
| 2026-08-03 | CNY 5,27 | +2,33 % | CNY 5,16 | CNY 5,27 | CNY 5,12 | 14,37M |
| 2026-07-31 | CNY 5,15 | +2,18 % | CNY 5,01 | CNY 5,16 | CNY 5,01 | 13,49M |
| 2026-07-30 | CNY 5,04 | -0,40 % | CNY 5,07 | CNY 5,20 | CNY 4,98 | 17,30M |
| 2026-07-29 | CNY 5,06 | +2,22 % | CNY 4,94 | CNY 5,12 | CNY 4,94 | 19,76M |
| 2026-07-28 | CNY 4,95 | -0,20 % | CNY 4,93 | CNY 5,03 | CNY 4,92 | 11,68M |
| 2026-07-27 | CNY 4,96 | +3,98 % | CNY 4,74 | CNY 5,00 | CNY 4,73 | 20,19M |
| 2026-07-24 | CNY 4,77 | -5,54 % | CNY 5,00 | CNY 5,05 | CNY 4,77 | 19,02M |
| 2026-07-23 | CNY 5,05 | +2,64 % | CNY 4,88 | CNY 5,06 | CNY 4,87 | 18,94M |
| 2026-07-22 | CNY 4,92 | -3,34 % | CNY 5,05 | CNY 5,12 | CNY 4,90 | 21,64M |
| 2026-07-21 | CNY 5,09 | -2,49 % | CNY 5,22 | CNY 5,23 | CNY 4,98 | 24,11M |
| 2026-07-20 | CNY 5,22 | -4,92 % | CNY 5,49 | CNY 5,51 | CNY 5,16 | 26,39M |
| 2026-07-17 | CNY 5,49 | -3,00 % | CNY 5,66 | CNY 5,73 | CNY 5,41 | 23,31M |
| 2026-07-16 | CNY 5,66 | -0,70 % | CNY 5,65 | CNY 5,73 | CNY 5,57 | 19,34M |
| 2026-07-15 | CNY 5,70 | -0,52 % | CNY 5,68 | CNY 5,78 | CNY 5,52 | 28,39M |
| 2026-07-14 | CNY 5,73 | +3,24 % | CNY 5,50 | CNY 5,73 | CNY 5,44 | 25,51M |
| 2026-07-13 | CNY 5,55 | +1,28 % | CNY 5,49 | CNY 5,65 | CNY 5,43 | 27,68M |
| 2026-07-10 | CNY 5,48 | +2,43 % | CNY 5,34 | CNY 5,58 | CNY 5,25 | 19,38M |
| 2026-07-09 | CNY 5,35 | -2,37 % | CNY 5,44 | CNY 5,53 | CNY 5,28 | 21,16M |
| 2026-07-08 | CNY 5,48 | -1,26 % | CNY 5,52 | CNY 5,57 | CNY 5,41 | 16,89M |
| 2026-07-07 | CNY 5,55 | -2,29 % | CNY 5,67 | CNY 5,78 | CNY 5,52 | 18,37M |
| 2026-07-06 | CNY 5,68 | +0,89 % | CNY 5,69 | CNY 5,85 | CNY 5,60 | 25,45M |
| 2026-07-03 | CNY 5,63 | +1,26 % | CNY 5,55 | CNY 5,77 | CNY 5,48 | 32,17M |
| 2026-07-02 | CNY 5,56 | +2,39 % | CNY 5,43 | CNY 5,78 | CNY 5,36 | 39,17M |
| 2026-07-01 | CNY 5,43 | +7,95 % | CNY 5,07 | CNY 5,50 | CNY 5,04 | 37,06M |
| 2026-06-30 | CNY 5,03 | -2,71 % | CNY 5,15 | CNY 5,19 | CNY 5,02 | 18,23M |
| 2026-06-29 | CNY 5,17 | +1,17 % | CNY 5,10 | CNY 5,18 | CNY 4,96 | 21,45M |
| 2026-06-26 | CNY 5,11 | -4,31 % | CNY 5,31 | CNY 5,36 | CNY 5,11 | 18,33M |
| 2026-06-25 | CNY 5,34 | -2,91 % | CNY 5,48 | CNY 5,55 | CNY 5,32 | 17,25M |
| 2026-06-24 | CNY 5,50 | +0,18 % | CNY 5,51 | CNY 5,55 | CNY 5,29 | 20,54M |
| 2026-06-23 | CNY 5,49 | +3,00 % | CNY 5,28 | CNY 5,63 | CNY 5,27 | 25,37M |
| 2026-06-22 | CNY 5,33 | -0,37 % | CNY 5,30 | CNY 5,35 | CNY 5,13 | 23,84M |
| 2026-06-18 | CNY 5,35 | -1,47 % | CNY 5,43 | CNY 5,47 | CNY 5,28 | 16,27M |
| 2026-06-17 | CNY 5,43 | -2,69 % | CNY 5,55 | CNY 5,61 | CNY 5,40 | 20,13M |
| 2026-06-16 | CNY 5,58 | -0,53 % | CNY 5,57 | CNY 5,66 | CNY 5,48 | 16,59M |
| 2026-06-15 | CNY 5,61 | -0,18 % | CNY 5,56 | CNY 5,73 | CNY 5,53 | 20,62M |
| 2026-06-12 | CNY 5,62 | +0,36 % | CNY 5,62 | CNY 5,67 | CNY 5,42 | 26,98M |
| 2026-06-11 | CNY 5,60 | -1,06 % | CNY 5,62 | CNY 5,73 | CNY 5,56 | 14,98M |
| 2026-06-10 | CNY 5,66 | -3,58 % | CNY 5,77 | CNY 5,80 | CNY 5,60 | 20,86M |
| 2026-06-09 | CNY 5,87 | 0,00 % | CNY 5,93 | CNY 5,96 | CNY 5,75 | 14,40M |
| 2026-06-08 | CNY 5,87 | -0,84 % | CNY 5,81 | CNY 6,05 | CNY 5,73 | 19,51M |
| 2026-06-05 | CNY 5,92 | -1,82 % | CNY 5,99 | CNY 6,16 | CNY 5,89 | 16,74M |
| 2026-06-04 | CNY 6,03 | -1,79 % | CNY 6,09 | CNY 6,20 | CNY 6,00 | 16,13M |
| 2026-06-03 | CNY 6,14 | +0,66 % | CNY 6,11 | CNY 6,20 | CNY 6,08 | 16,77M |
| 2026-06-02 | CNY 6,10 | -2,24 % | CNY 6,20 | CNY 6,25 | CNY 6,02 | 18,42M |
| 2026-06-01 | CNY 6,24 | +4,87 % | CNY 5,97 | CNY 6,29 | CNY 5,93 | 25,96M |
| 2026-05-29 | CNY 5,95 | -2,30 % | CNY 6,08 | CNY 6,09 | CNY 5,92 | 15,59M |
| 2026-05-28 | CNY 6,09 | +0,16 % | CNY 6,03 | CNY 6,14 | CNY 5,98 | 16,64M |
| 2026-05-27 | CNY 6,08 | -0,33 % | CNY 6,10 | CNY 6,19 | CNY 5,98 | 18,67M |
| 2026-05-26 | CNY 6,10 | -2,24 % | CNY 6,19 | CNY 6,20 | CNY 6,03 | 22,94M |