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 5,45 | +0,37 % | CNY 5,42 | CNY 5,50 | CNY 5,42 | 40,66M |
| 2026-09-29 | CNY 5,43 | +0,93 % | CNY 5,39 | CNY 5,47 | CNY 5,38 | 48,63M |
| 2026-09-28 | CNY 5,38 | +0,37 % | CNY 5,38 | CNY 5,42 | CNY 5,36 | 44,85M |
| 2026-09-24 | CNY 5,36 | -0,37 % | CNY 5,39 | CNY 5,41 | CNY 5,36 |
| 38,40M |
| 2026-09-23 | CNY 5,38 | +0,37 % | CNY 5,35 | CNY 5,41 | CNY 5,33 | 32,24M |
| 2026-09-22 | CNY 5,36 | -1,29 % | CNY 5,42 | CNY 5,44 | CNY 5,34 | 44,22M |
| 2026-09-21 | CNY 5,43 | +1,31 % | CNY 5,36 | CNY 5,45 | CNY 5,33 | 49,81M |
| 2026-09-18 | CNY 5,36 | -1,29 % | CNY 5,43 | CNY 5,45 | CNY 5,36 | 44,98M |
| 2026-09-17 | CNY 5,43 | -0,55 % | CNY 5,44 | CNY 5,47 | CNY 5,38 | 45,67M |
| 2026-09-16 | CNY 5,46 | -0,18 % | CNY 5,46 | CNY 5,49 | CNY 5,41 | 47,13M |
| 2026-09-15 | CNY 5,47 | 0,00 % | CNY 5,48 | CNY 5,53 | CNY 5,45 | 46,55M |
| 2026-09-14 | CNY 5,47 | -0,36 % | CNY 5,47 | CNY 5,54 | CNY 5,44 | 38,05M |
| 2026-09-11 | CNY 5,49 | -0,54 % | CNY 5,51 | CNY 5,52 | CNY 5,44 | 41,69M |
| 2026-09-10 | CNY 5,52 | +0,36 % | CNY 5,48 | CNY 5,55 | CNY 5,47 | 44,26M |
| 2026-09-09 | CNY 5,50 | +1,10 % | CNY 5,43 | CNY 5,53 | CNY 5,39 | 51,42M |
| 2026-09-08 | CNY 5,44 | +0,74 % | CNY 5,39 | CNY 5,49 | CNY 5,37 | 64,52M |
| 2026-09-07 | CNY 5,40 | -0,55 % | CNY 5,41 | CNY 5,47 | CNY 5,38 | 59,89M |
| 2026-09-04 | CNY 5,43 | -1,63 % | CNY 5,53 | CNY 5,53 | CNY 5,41 | 66,00M |
| 2026-09-03 | CNY 5,52 | +0,18 % | CNY 5,55 | CNY 5,60 | CNY 5,49 | 62,28M |
| 2026-09-02 | CNY 5,51 | -0,72 % | CNY 5,56 | CNY 5,59 | CNY 5,50 | 77,65M |
| 2026-09-01 | CNY 5,55 | +5,51 % | CNY 5,26 | CNY 5,58 | CNY 5,24 | 179,68M |
| 2026-08-31 | CNY 5,26 | +0,96 % | CNY 5,18 | CNY 5,27 | CNY 5,17 | 70,28M |
| 2026-08-28 | CNY 5,21 | +0,58 % | CNY 5,20 | CNY 5,23 | CNY 5,16 | 43,13M |
| 2026-08-27 | CNY 5,18 | -1,71 % | CNY 5,25 | CNY 5,26 | CNY 5,16 | 49,76M |
| 2026-08-26 | CNY 5,27 | +0,57 % | CNY 5,23 | CNY 5,29 | CNY 5,21 | 46,29M |
| 2026-08-25 | CNY 5,24 | 0,00 % | CNY 5,22 | CNY 5,27 | CNY 5,19 | 41,21M |
| 2026-08-24 | CNY 5,24 | +1,16 % | CNY 5,18 | CNY 5,26 | CNY 5,17 | 47,83M |
| 2026-08-21 | CNY 5,18 | -0,38 % | CNY 5,20 | CNY 5,23 | CNY 5,16 | 33,67M |
| 2026-08-20 | CNY 5,20 | +0,58 % | CNY 5,15 | CNY 5,24 | CNY 5,15 | 46,87M |
| 2026-08-19 | CNY 5,17 | +1,17 % | CNY 5,12 | CNY 5,18 | CNY 5,11 | 51,17M |
| 2026-08-18 | CNY 5,11 | +0,39 % | CNY 5,09 | CNY 5,14 | CNY 5,07 | 32,32M |
| 2026-08-17 | CNY 5,09 | +0,39 % | CNY 5,07 | CNY 5,12 | CNY 5,05 | 36,53M |
| 2026-08-14 | CNY 5,07 | -0,59 % | CNY 5,08 | CNY 5,13 | CNY 5,07 | 28,71M |
| 2026-08-13 | CNY 5,10 | -0,39 % | CNY 5,11 | CNY 5,13 | CNY 5,07 | 34,93M |
| 2026-08-12 | CNY 5,12 | -0,58 % | CNY 5,15 | CNY 5,17 | CNY 5,11 | 35,54M |
| 2026-08-11 | CNY 5,15 | -0,19 % | CNY 5,18 | CNY 5,21 | CNY 5,14 | 41,57M |
| 2026-08-10 | CNY 5,16 | 0,00 % | CNY 5,16 | CNY 5,22 | CNY 5,14 | 48,77M |
| 2026-08-07 | CNY 5,16 | -0,77 % | CNY 5,19 | CNY 5,21 | CNY 5,14 | 40,29M |
| 2026-08-06 | CNY 5,20 | +0,58 % | CNY 5,17 | CNY 5,24 | CNY 5,14 | 50,94M |
| 2026-08-05 | CNY 5,17 | -0,39 % | CNY 5,20 | CNY 5,20 | CNY 5,12 | 54,69M |
| 2026-08-04 | CNY 5,19 | -1,89 % | CNY 5,28 | CNY 5,29 | CNY 5,17 | 58,77M |
| 2026-08-03 | CNY 5,29 | 0,00 % | CNY 5,26 | CNY 5,33 | CNY 5,25 | 61,62M |
| 2026-07-31 | CNY 5,29 | +0,38 % | CNY 5,21 | CNY 5,30 | CNY 5,15 | 70,36M |
| 2026-07-30 | CNY 5,27 | +1,93 % | CNY 5,17 | CNY 5,28 | CNY 5,16 | 74,91M |
| 2026-07-29 | CNY 5,17 | +0,19 % | CNY 5,16 | CNY 5,20 | CNY 5,14 | 52,65M |
| 2026-07-28 | CNY 5,16 | +0,39 % | CNY 5,15 | CNY 5,17 | CNY 5,09 | 45,63M |
| 2026-07-27 | CNY 5,14 | 0,00 % | CNY 5,14 | CNY 5,19 | CNY 5,11 | 44,74M |
| 2026-07-24 | CNY 5,14 | -0,77 % | CNY 5,17 | CNY 5,22 | CNY 5,12 | 38,27M |
| 2026-07-23 | CNY 5,18 | -1,33 % | CNY 5,11 | CNY 5,19 | CNY 5,10 | 52,65M |
| 2026-07-22 | CNY 5,25 | +0,57 % | CNY 5,21 | CNY 5,26 | CNY 5,17 | 65,91M |
| 2026-07-21 | CNY 5,22 | 0,00 % | CNY 5,25 | CNY 5,30 | CNY 5,19 | 99,64M |
| 2026-07-20 | CNY 5,22 | +0,97 % | CNY 5,16 | CNY 5,24 | CNY 5,15 | 72,07M |
| 2026-07-17 | CNY 5,17 | 0,00 % | CNY 5,17 | CNY 5,23 | CNY 5,14 | 57,23M |
| 2026-07-16 | CNY 5,17 | -1,34 % | CNY 5,23 | CNY 5,26 | CNY 5,14 | 55,72M |
| 2026-07-15 | CNY 5,24 | +0,96 % | CNY 5,19 | CNY 5,25 | CNY 5,16 | 67,38M |
| 2026-07-14 | CNY 5,19 | +1,76 % | CNY 5,09 | CNY 5,20 | CNY 5,08 | 106,96M |
| 2026-07-13 | CNY 5,10 | +0,79 % | CNY 5,05 | CNY 5,12 | CNY 5,04 | 65,82M |
| 2026-07-10 | CNY 5,06 | -0,20 % | CNY 5,04 | CNY 5,09 | CNY 5,00 | 52,18M |
| 2026-07-09 | CNY 5,07 | 0,00 % | CNY 5,06 | CNY 5,10 | CNY 5,01 | 52,14M |
| 2026-07-08 | CNY 5,07 | +1,20 % | CNY 5,00 | CNY 5,09 | CNY 4,96 | 71,59M |
| 2026-07-07 | CNY 5,01 | +0,40 % | CNY 4,99 | CNY 5,03 | CNY 4,93 | 77,58M |
| 2026-07-06 | CNY 4,99 | +2,67 % | CNY 4,87 | CNY 5,00 | CNY 4,83 | 71,63M |
| 2026-07-03 | CNY 4,86 | +0,62 % | CNY 4,83 | CNY 4,91 | CNY 4,82 | 51,05M |
| 2026-07-02 | CNY 4,83 | +0,42 % | CNY 4,80 | CNY 4,87 | CNY 4,78 | 42,97M |
| 2026-07-01 | CNY 4,81 | +1,91 % | CNY 4,72 | CNY 4,85 | CNY 4,71 | 54,08M |
| 2026-06-30 | CNY 4,72 | -2,28 % | CNY 4,80 | CNY 4,81 | CNY 4,71 | 48,19M |
| 2026-06-29 | CNY 4,83 | +1,47 % | CNY 4,72 | CNY 4,84 | CNY 4,64 | 57,31M |
| 2026-06-26 | CNY 4,76 | -1,45 % | CNY 4,83 | CNY 4,83 | CNY 4,74 | 46,24M |
| 2026-06-25 | CNY 4,83 | -0,41 % | CNY 4,85 | CNY 4,89 | CNY 4,79 | 51,26M |
| 2026-06-24 | CNY 4,85 | -1,82 % | CNY 4,95 | CNY 4,98 | CNY 4,84 | 52,29M |
| 2026-06-23 | CNY 4,94 | +0,82 % | CNY 4,90 | CNY 5,01 | CNY 4,88 | 64,65M |
| 2026-06-22 | CNY 4,90 | +0,20 % | CNY 4,90 | CNY 4,91 | CNY 4,80 | 55,45M |
| 2026-06-18 | CNY 4,89 | -1,61 % | CNY 4,96 | CNY 4,96 | CNY 4,88 | 51,38M |
| 2026-06-17 | CNY 4,97 | +0,40 % | CNY 4,94 | CNY 4,97 | CNY 4,91 | 48,27M |
| 2026-06-16 | CNY 4,95 | -1,98 % | CNY 5,05 | CNY 5,06 | CNY 4,94 | 59,00M |
| 2026-06-15 | CNY 5,05 | +0,20 % | CNY 5,05 | CNY 5,15 | CNY 5,04 | 62,33M |
| 2026-06-12 | CNY 5,04 | +1,41 % | CNY 4,98 | CNY 5,07 | CNY 4,96 | 66,51M |
| 2026-06-11 | CNY 4,97 | -0,60 % | CNY 4,99 | CNY 5,02 | CNY 4,96 | 32,35M |
| 2026-06-10 | CNY 5,00 | +1,01 % | CNY 4,95 | CNY 5,03 | CNY 4,93 | 48,74M |
| 2026-06-09 | CNY 4,95 | +0,41 % | CNY 4,93 | CNY 5,01 | CNY 4,92 | 44,29M |
| 2026-06-08 | CNY 4,93 | -2,18 % | CNY 5,01 | CNY 5,02 | CNY 4,89 | 84,90M |
| 2026-06-05 | CNY 5,04 | +0,80 % | CNY 5,00 | CNY 5,09 | CNY 5,00 | 46,24M |
| 2026-06-04 | CNY 5,00 | -1,38 % | CNY 5,06 | CNY 5,10 | CNY 4,99 | 59,43M |
| 2026-06-03 | CNY 5,07 | -1,36 % | CNY 5,13 | CNY 5,14 | CNY 5,03 | 63,66M |
| 2026-06-02 | CNY 5,14 | 0,00 % | CNY 5,12 | CNY 5,19 | CNY 5,11 | 59,41M |
| 2026-06-01 | CNY 5,14 | +0,19 % | CNY 5,11 | CNY 5,14 | CNY 5,04 | 60,13M |
| 2026-05-29 | CNY 5,13 | +2,19 % | CNY 5,01 | CNY 5,14 | CNY 5,01 | 68,53M |
| 2026-05-28 | CNY 5,02 | -0,40 % | CNY 5,04 | CNY 5,06 | CNY 5,01 | 39,18M |
| 2026-05-27 | CNY 5,04 | -0,79 % | CNY 5,08 | CNY 5,10 | CNY 5,02 | 45,65M |
| 2026-05-26 | CNY 5,08 | 0,00 % | CNY 5,09 | CNY 5,11 | CNY 5,06 | 37,44M |