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