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 4,83 | +4,77 % | CNY 4,58 | CNY 4,87 | CNY 4,45 | 44,38M |
| 2026-09-29 | CNY 4,61 | +3,83 % | CNY 4,43 | CNY 4,65 | CNY 4,43 | 24,37M |
| 2026-09-28 | CNY 4,44 | -2,84 % | CNY 4,60 | CNY 4,64 | CNY 4,40 | 26,98M |
| 2026-09-24 | CNY 4,57 | -5,77 % | CNY 4,81 | CNY 4,88 | CNY 4,54 |
| 36,32M |
| 2026-09-23 | CNY 4,85 | -1,22 % | CNY 4,86 | CNY 4,99 | CNY 4,83 | 26,42M |
| 2026-09-22 | CNY 4,91 | -2,77 % | CNY 5,11 | CNY 5,12 | CNY 4,88 | 37,69M |
| 2026-09-21 | CNY 5,05 | +8,14 % | CNY 4,84 | CNY 5,17 | CNY 4,78 | 65,47M |
| 2026-09-18 | CNY 4,67 | +4,71 % | CNY 4,47 | CNY 4,71 | CNY 4,47 | 21,95M |
| 2026-09-17 | CNY 4,46 | -1,33 % | CNY 4,49 | CNY 4,53 | CNY 4,44 | 12,59M |
| 2026-09-16 | CNY 4,52 | +1,12 % | CNY 4,47 | CNY 4,55 | CNY 4,44 | 11,63M |
| 2026-09-15 | CNY 4,47 | -2,83 % | CNY 4,60 | CNY 4,61 | CNY 4,47 | 14,24M |
| 2026-09-14 | CNY 4,60 | -0,22 % | CNY 4,55 | CNY 4,62 | CNY 4,52 | 14,58M |
| 2026-09-11 | CNY 4,61 | -4,55 % | CNY 4,79 | CNY 4,80 | CNY 4,59 | 26,37M |
| 2026-09-10 | CNY 4,83 | 0,00 % | CNY 4,80 | CNY 4,89 | CNY 4,72 | 14,21M |
| 2026-09-09 | CNY 4,83 | -1,63 % | CNY 4,89 | CNY 4,91 | CNY 4,82 | 16,34M |
| 2026-09-08 | CNY 4,91 | +1,24 % | CNY 4,87 | CNY 4,98 | CNY 4,87 | 20,85M |
| 2026-09-07 | CNY 4,85 | 0,00 % | CNY 4,85 | CNY 4,91 | CNY 4,81 | 17,74M |
| 2026-09-04 | CNY 4,85 | -1,02 % | CNY 4,92 | CNY 5,00 | CNY 4,82 | 25,72M |
| 2026-09-03 | CNY 4,90 | +2,73 % | CNY 4,78 | CNY 4,93 | CNY 4,76 | 28,25M |
| 2026-09-02 | CNY 4,77 | -2,65 % | CNY 4,87 | CNY 4,88 | CNY 4,71 | 20,11M |
| 2026-09-01 | CNY 4,90 | +0,20 % | CNY 4,88 | CNY 4,96 | CNY 4,83 | 24,25M |
| 2026-08-31 | CNY 4,89 | -0,81 % | CNY 4,96 | CNY 5,00 | CNY 4,79 | 36,34M |
| 2026-08-28 | CNY 4,93 | +1,23 % | CNY 4,92 | CNY 4,98 | CNY 4,83 | 21,84M |
| 2026-08-27 | CNY 4,87 | -0,20 % | CNY 4,86 | CNY 4,89 | CNY 4,73 | 28,37M |
| 2026-08-26 | CNY 4,88 | +0,41 % | CNY 4,86 | CNY 5,00 | CNY 4,85 | 20,55M |
| 2026-08-25 | CNY 4,86 | +2,32 % | CNY 4,68 | CNY 4,89 | CNY 4,65 | 20,41M |
| 2026-08-24 | CNY 4,75 | -1,25 % | CNY 4,81 | CNY 4,89 | CNY 4,68 | 19,38M |
| 2026-08-21 | CNY 4,81 | -1,23 % | CNY 4,80 | CNY 4,85 | CNY 4,69 | 17,52M |
| 2026-08-20 | CNY 4,87 | +1,46 % | CNY 4,84 | CNY 4,89 | CNY 4,77 | 29,77M |
| 2026-08-19 | CNY 4,80 | -3,81 % | CNY 4,93 | CNY 5,25 | CNY 4,80 | 42,35M |
| 2026-08-18 | CNY 4,99 | -1,58 % | CNY 5,12 | CNY 5,14 | CNY 4,96 | 18,51M |
| 2026-08-17 | CNY 5,07 | +2,42 % | CNY 4,95 | CNY 5,08 | CNY 4,93 | 22,33M |
| 2026-08-14 | CNY 4,95 | -0,40 % | CNY 4,98 | CNY 5,00 | CNY 4,87 | 18,69M |
| 2026-08-13 | CNY 4,97 | -4,05 % | CNY 5,23 | CNY 5,23 | CNY 4,93 | 24,17M |
| 2026-08-12 | CNY 5,18 | +0,97 % | CNY 5,11 | CNY 5,19 | CNY 5,09 | 19,24M |
| 2026-08-11 | CNY 5,13 | -1,72 % | CNY 5,19 | CNY 5,21 | CNY 5,11 | 15,88M |
| 2026-08-10 | CNY 5,22 | +1,75 % | CNY 5,15 | CNY 5,25 | CNY 5,09 | 22,16M |
| 2026-08-07 | CNY 5,13 | -0,39 % | CNY 5,14 | CNY 5,15 | CNY 5,02 | 18,44M |
| 2026-08-06 | CNY 5,15 | +0,39 % | CNY 5,10 | CNY 5,16 | CNY 5,03 | 20,85M |
| 2026-08-05 | CNY 5,13 | +2,40 % | CNY 4,98 | CNY 5,26 | CNY 4,96 | 32,27M |
| 2026-08-04 | CNY 5,01 | +0,60 % | CNY 4,97 | CNY 5,03 | CNY 4,94 | 19,41M |
| 2026-08-03 | CNY 4,98 | +2,05 % | CNY 4,92 | CNY 5,00 | CNY 4,88 | 22,21M |
| 2026-07-31 | CNY 4,88 | +1,67 % | CNY 4,86 | CNY 4,96 | CNY 4,85 | 21,09M |
| 2026-07-30 | CNY 4,80 | -2,44 % | CNY 4,91 | CNY 4,99 | CNY 4,76 | 24,32M |
| 2026-07-29 | CNY 4,92 | +2,29 % | CNY 4,78 | CNY 4,99 | CNY 4,72 | 30,40M |
| 2026-07-28 | CNY 4,81 | +0,42 % | CNY 4,74 | CNY 4,97 | CNY 4,71 | 22,92M |
| 2026-07-27 | CNY 4,79 | +5,27 % | CNY 4,54 | CNY 4,82 | CNY 4,52 | 28,83M |
| 2026-07-24 | CNY 4,55 | -5,80 % | CNY 4,73 | CNY 4,78 | CNY 4,51 | 29,57M |
| 2026-07-23 | CNY 4,83 | +3,21 % | CNY 4,69 | CNY 4,86 | CNY 4,67 | 20,11M |
| 2026-07-22 | CNY 4,68 | -3,31 % | CNY 4,78 | CNY 4,88 | CNY 4,65 | 29,63M |
| 2026-07-21 | CNY 4,84 | +2,98 % | CNY 4,70 | CNY 4,87 | CNY 4,40 | 34,75M |
| 2026-07-20 | CNY 4,70 | -4,67 % | CNY 4,99 | CNY 5,04 | CNY 4,56 | 34,51M |
| 2026-07-17 | CNY 4,93 | -6,10 % | CNY 5,21 | CNY 5,28 | CNY 4,91 | 31,09M |
| 2026-07-16 | CNY 5,25 | -3,67 % | CNY 5,36 | CNY 5,43 | CNY 5,20 | 21,50M |
| 2026-07-15 | CNY 5,45 | +1,49 % | CNY 5,40 | CNY 5,56 | CNY 5,30 | 30,75M |
| 2026-07-14 | CNY 5,37 | 0,00 % | CNY 5,39 | CNY 5,42 | CNY 5,20 | 24,78M |
| 2026-07-13 | CNY 5,37 | -8,36 % | CNY 5,76 | CNY 5,80 | CNY 5,33 | 35,65M |
| 2026-07-10 | CNY 5,86 | -0,85 % | CNY 5,90 | CNY 6,05 | CNY 5,76 | 29,51M |
| 2026-07-09 | CNY 5,91 | -4,37 % | CNY 6,16 | CNY 6,19 | CNY 5,72 | 40,78M |
| 2026-07-08 | CNY 6,18 | -0,96 % | CNY 6,25 | CNY 6,43 | CNY 6,12 | 24,50M |
| 2026-07-07 | CNY 6,24 | -4,59 % | CNY 6,54 | CNY 6,63 | CNY 6,22 | 30,05M |
| 2026-07-06 | CNY 6,54 | -2,68 % | CNY 6,72 | CNY 6,88 | CNY 6,53 | 33,13M |
| 2026-07-03 | CNY 6,72 | -1,32 % | CNY 6,82 | CNY 6,93 | CNY 6,70 | 30,02M |
| 2026-07-02 | CNY 6,81 | -2,30 % | CNY 6,83 | CNY 7,15 | CNY 6,77 | 36,95M |
| 2026-07-01 | CNY 6,97 | +6,09 % | CNY 6,53 | CNY 7,27 | CNY 6,40 | 56,55M |
| 2026-06-30 | CNY 6,57 | -1,50 % | CNY 6,67 | CNY 6,76 | CNY 6,46 | 46,88M |
| 2026-06-29 | CNY 6,67 | -5,39 % | CNY 7,00 | CNY 7,03 | CNY 6,52 | 50,42M |
| 2026-06-26 | CNY 7,05 | -4,34 % | CNY 7,39 | CNY 7,41 | CNY 6,86 | 53,70M |
| 2026-06-25 | CNY 7,37 | -6,23 % | CNY 7,80 | CNY 8,05 | CNY 7,25 | 87,89M |
| 2026-06-24 | CNY 7,86 | -2,12 % | CNY 7,91 | CNY 8,01 | CNY 7,46 | 79,87M |
| 2026-06-23 | CNY 8,03 | -3,83 % | CNY 8,23 | CNY 8,62 | CNY 7,95 | 77,95M |
| 2026-06-22 | CNY 8,35 | +8,72 % | CNY 8,09 | CNY 8,63 | CNY 7,77 | 112,39M |
| 2026-06-18 | CNY 7,68 | -5,88 % | CNY 7,92 | CNY 8,10 | CNY 7,60 | 108,20M |
| 2026-06-17 | CNY 8,16 | +20,00 % | CNY 7,03 | CNY 8,16 | CNY 6,85 | 112,64M |
| 2026-06-16 | CNY 6,80 | +1,64 % | CNY 6,98 | CNY 7,20 | CNY 6,48 | 79,12M |
| 2026-06-15 | CNY 6,69 | +3,40 % | CNY 6,54 | CNY 7,14 | CNY 6,50 | 77,60M |
| 2026-06-12 | CNY 6,47 | -8,23 % | CNY 6,99 | CNY 7,03 | CNY 6,44 | 93,90M |
| 2026-06-11 | CNY 7,05 | +4,75 % | CNY 6,57 | CNY 7,43 | CNY 6,43 | 124,86M |
| 2026-06-10 | CNY 6,73 | +2,75 % | CNY 6,24 | CNY 6,95 | CNY 5,84 | 123,61M |
| 2026-06-09 | CNY 6,55 | -7,88 % | CNY 6,97 | CNY 7,00 | CNY 6,30 | 114,63M |
| 2026-06-08 | CNY 7,11 | -20,02 % | CNY 8,50 | CNY 8,59 | CNY 7,11 | 143,17M |
| 2026-06-05 | CNY 8,89 | +4,71 % | CNY 8,47 | CNY 8,98 | CNY 8,07 | 104,36M |
| 2026-06-04 | CNY 8,49 | +4,17 % | CNY 8,09 | CNY 9,37 | CNY 8,01 | 125,57M |
| 2026-06-03 | CNY 8,15 | +7,38 % | CNY 7,54 | CNY 8,59 | CNY 7,15 | 93,16M |
| 2026-06-02 | CNY 7,59 | -2,19 % | CNY 7,40 | CNY 7,72 | CNY 6,84 | 80,23M |
| 2026-06-01 | CNY 7,76 | +6,89 % | CNY 7,46 | CNY 7,79 | CNY 7,08 | 55,33M |
| 2026-05-29 | CNY 7,26 | +0,41 % | CNY 7,29 | CNY 7,47 | CNY 7,12 | 22,69M |
| 2026-05-28 | CNY 7,23 | -0,41 % | CNY 7,24 | CNY 7,29 | CNY 7,00 | 17,45M |
| 2026-05-27 | CNY 7,26 | -2,16 % | CNY 7,33 | CNY 7,38 | CNY 7,07 | 25,98M |
| 2026-05-26 | CNY 7,42 | +0,41 % | CNY 7,30 | CNY 7,42 | CNY 7,22 | 23,80M |