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 3,40 | -0,29 % | CNY 3,46 | CNY 3,53 | CNY 3,38 | 130,94M |
| 2026-09-29 | CNY 3,41 | -0,29 % | CNY 3,46 | CNY 3,50 | CNY 3,35 | 98,99M |
| 2026-09-28 | CNY 3,42 | -5,26 % | CNY 3,57 | CNY 3,58 | CNY 3,38 | 125,40M |
| 2026-09-24 | CNY 3,61 | -1,10 % | CNY 3,64 | CNY 3,65 | CNY 3,56 |
| 137,15M |
| 2026-09-23 | CNY 3,65 | -3,18 % | CNY 3,78 | CNY 3,82 | CNY 3,63 | 139,43M |
| 2026-09-22 | CNY 3,77 | -1,82 % | CNY 3,85 | CNY 3,89 | CNY 3,77 | 185,05M |
| 2026-09-21 | CNY 3,84 | +2,95 % | CNY 3,77 | CNY 3,89 | CNY 3,76 | 249,39M |
| 2026-09-18 | CNY 3,73 | +5,07 % | CNY 3,57 | CNY 3,85 | CNY 3,54 | 294,71M |
| 2026-09-17 | CNY 3,55 | -3,79 % | CNY 3,74 | CNY 3,74 | CNY 3,52 | 307,70M |
| 2026-09-16 | CNY 3,69 | +10,15 % | CNY 3,28 | CNY 3,69 | CNY 3,28 | 262,88M |
| 2026-09-15 | CNY 3,35 | -7,20 % | CNY 3,56 | CNY 3,57 | CNY 3,33 | 256,77M |
| 2026-09-14 | CNY 3,61 | -1,63 % | CNY 3,60 | CNY 3,70 | CNY 3,50 | 184,25M |
| 2026-09-11 | CNY 3,67 | -2,39 % | CNY 3,72 | CNY 3,76 | CNY 3,55 | 205,14M |
| 2026-09-10 | CNY 3,76 | -4,57 % | CNY 3,81 | CNY 3,86 | CNY 3,72 | 252,67M |
| 2026-09-09 | CNY 3,94 | -2,72 % | CNY 4,03 | CNY 4,15 | CNY 3,90 | 400,12M |
| 2026-09-08 | CNY 4,05 | +3,58 % | CNY 3,90 | CNY 4,15 | CNY 3,89 | 625,35M |
| 2026-09-07 | CNY 3,91 | +10,14 % | CNY 3,60 | CNY 3,91 | CNY 3,49 | 492,75M |
| 2026-09-04 | CNY 3,55 | -3,79 % | CNY 3,60 | CNY 3,69 | CNY 3,45 | 357,17M |
| 2026-09-03 | CNY 3,69 | -6,11 % | CNY 3,90 | CNY 3,92 | CNY 3,56 | 453,27M |
| 2026-09-02 | CNY 3,93 | -6,21 % | CNY 4,02 | CNY 4,12 | CNY 3,79 | 555,46M |
| 2026-09-01 | CNY 4,19 | +9,97 % | CNY 3,67 | CNY 4,19 | CNY 3,67 | 751,50M |
| 2026-08-31 | CNY 3,81 | -1,04 % | CNY 3,66 | CNY 3,96 | CNY 3,56 | 590,08M |
| 2026-08-28 | CNY 3,85 | +0,79 % | CNY 4,20 | CNY 4,20 | CNY 3,80 | 747,67M |
| 2026-08-27 | CNY 3,82 | +10,09 % | CNY 3,71 | CNY 3,82 | CNY 3,61 | 134,89M |
| 2026-08-26 | CNY 3,47 | +10,16 % | CNY 3,20 | CNY 3,47 | CNY 3,17 | 225,15M |
| 2026-08-25 | CNY 3,15 | +10,14 % | CNY 2,86 | CNY 3,15 | CNY 2,83 | 166,13M |
| 2026-08-24 | CNY 2,86 | -0,69 % | CNY 2,87 | CNY 2,91 | CNY 2,82 | 52,26M |
| 2026-08-21 | CNY 2,88 | +0,35 % | CNY 2,85 | CNY 2,89 | CNY 2,79 | 51,25M |
| 2026-08-20 | CNY 2,87 | +1,77 % | CNY 2,84 | CNY 2,88 | CNY 2,82 | 61,02M |
| 2026-08-19 | CNY 2,82 | -6,00 % | CNY 2,97 | CNY 2,97 | CNY 2,81 | 97,49M |
| 2026-08-18 | CNY 3,00 | -0,66 % | CNY 3,00 | CNY 3,06 | CNY 2,96 | 79,56M |
| 2026-08-17 | CNY 3,02 | +2,37 % | CNY 2,99 | CNY 3,03 | CNY 2,94 | 93,50M |
| 2026-08-14 | CNY 2,95 | 0,00 % | CNY 2,94 | CNY 2,98 | CNY 2,88 | 79,18M |
| 2026-08-13 | CNY 2,95 | -3,28 % | CNY 3,05 | CNY 3,07 | CNY 2,95 | 95,81M |
| 2026-08-12 | CNY 3,05 | +3,39 % | CNY 2,94 | CNY 3,06 | CNY 2,93 | 109,69M |
| 2026-08-11 | CNY 2,95 | -1,01 % | CNY 2,96 | CNY 3,00 | CNY 2,91 | 68,13M |
| 2026-08-10 | CNY 2,98 | +1,71 % | CNY 2,95 | CNY 2,98 | CNY 2,88 | 84,42M |
| 2026-08-07 | CNY 2,93 | -2,01 % | CNY 2,99 | CNY 3,00 | CNY 2,88 | 91,43M |
| 2026-08-06 | CNY 2,99 | -2,92 % | CNY 3,05 | CNY 3,07 | CNY 2,94 | 130,01M |
| 2026-08-05 | CNY 3,08 | 0,00 % | CNY 3,01 | CNY 3,11 | CNY 2,98 | 183,10M |
| 2026-08-04 | CNY 3,08 | +5,48 % | CNY 2,99 | CNY 3,13 | CNY 2,95 | 223,85M |
| 2026-08-03 | CNY 2,92 | +4,66 % | CNY 2,80 | CNY 2,93 | CNY 2,79 | 115,72M |
| 2026-07-31 | CNY 2,79 | +3,72 % | CNY 2,76 | CNY 2,82 | CNY 2,72 | 102,36M |
| 2026-07-30 | CNY 2,69 | -1,82 % | CNY 2,72 | CNY 2,78 | CNY 2,66 | 71,76M |
| 2026-07-29 | CNY 2,74 | +1,86 % | CNY 2,68 | CNY 2,75 | CNY 2,66 | 65,51M |
| 2026-07-28 | CNY 2,69 | 0,00 % | CNY 2,67 | CNY 2,74 | CNY 2,66 | 54,04M |
| 2026-07-27 | CNY 2,69 | +3,46 % | CNY 2,59 | CNY 2,69 | CNY 2,58 | 61,44M |
| 2026-07-24 | CNY 2,60 | -4,06 % | CNY 2,69 | CNY 2,69 | CNY 2,60 | 64,63M |
| 2026-07-23 | CNY 2,71 | +3,04 % | CNY 2,62 | CNY 2,72 | CNY 2,61 | 79,46M |
| 2026-07-22 | CNY 2,63 | +0,77 % | CNY 2,61 | CNY 2,67 | CNY 2,55 | 85,86M |
| 2026-07-21 | CNY 2,61 | +1,56 % | CNY 2,53 | CNY 2,62 | CNY 2,40 | 108,25M |
| 2026-07-20 | CNY 2,57 | -2,28 % | CNY 2,65 | CNY 2,70 | CNY 2,51 | 87,81M |
| 2026-07-17 | CNY 2,63 | -5,40 % | CNY 2,76 | CNY 2,79 | CNY 2,61 | 79,13M |
| 2026-07-16 | CNY 2,78 | -0,71 % | CNY 2,78 | CNY 2,85 | CNY 2,75 | 64,02M |
| 2026-07-15 | CNY 2,80 | +1,08 % | CNY 2,75 | CNY 2,88 | CNY 2,74 | 85,29M |
| 2026-07-14 | CNY 2,77 | +3,36 % | CNY 2,65 | CNY 2,77 | CNY 2,64 | 74,29M |
| 2026-07-13 | CNY 2,68 | -7,27 % | CNY 2,87 | CNY 2,88 | CNY 2,68 | 82,10M |
| 2026-07-10 | CNY 2,89 | +2,12 % | CNY 2,84 | CNY 2,98 | CNY 2,78 | 95,50M |
| 2026-07-09 | CNY 2,83 | +0,71 % | CNY 2,83 | CNY 2,88 | CNY 2,73 | 77,30M |
| 2026-07-08 | CNY 2,81 | -2,77 % | CNY 2,89 | CNY 2,90 | CNY 2,79 | 69,44M |
| 2026-07-07 | CNY 2,89 | -4,62 % | CNY 3,01 | CNY 3,04 | CNY 2,89 | 76,51M |
| 2026-07-06 | CNY 3,03 | -1,94 % | CNY 3,10 | CNY 3,12 | CNY 3,02 | 76,61M |
| 2026-07-03 | CNY 3,09 | +0,65 % | CNY 3,06 | CNY 3,22 | CNY 3,06 | 93,06M |
| 2026-07-02 | CNY 3,07 | -1,60 % | CNY 3,09 | CNY 3,17 | CNY 3,06 | 83,81M |
| 2026-07-01 | CNY 3,12 | +1,63 % | CNY 3,08 | CNY 3,16 | CNY 3,03 | 93,13M |
| 2026-06-30 | CNY 3,07 | +1,66 % | CNY 3,02 | CNY 3,11 | CNY 2,96 | 92,92M |
| 2026-06-29 | CNY 3,02 | -1,95 % | CNY 3,09 | CNY 3,10 | CNY 2,97 | 93,24M |
| 2026-06-26 | CNY 3,08 | -5,52 % | CNY 3,24 | CNY 3,25 | CNY 3,07 | 108,75M |
| 2026-06-25 | CNY 3,26 | -1,21 % | CNY 3,34 | CNY 3,38 | CNY 3,24 | 93,63M |
| 2026-06-24 | CNY 3,30 | -2,37 % | CNY 3,36 | CNY 3,36 | CNY 3,25 | 93,21M |
| 2026-06-23 | CNY 3,38 | -1,17 % | CNY 3,40 | CNY 3,47 | CNY 3,36 | 97,28M |
| 2026-06-22 | CNY 3,42 | -1,72 % | CNY 3,50 | CNY 3,51 | CNY 3,27 | 139,88M |
| 2026-06-18 | CNY 3,48 | -3,06 % | CNY 3,56 | CNY 3,58 | CNY 3,47 | 101,18M |
| 2026-06-17 | CNY 3,59 | -2,97 % | CNY 3,65 | CNY 3,70 | CNY 3,57 | 94,80M |
| 2026-06-16 | CNY 3,70 | +2,49 % | CNY 3,62 | CNY 3,74 | CNY 3,54 | 118,37M |
| 2026-06-15 | CNY 3,61 | +3,14 % | CNY 3,51 | CNY 3,66 | CNY 3,51 | 104,63M |
| 2026-06-12 | CNY 3,50 | -0,28 % | CNY 3,56 | CNY 3,58 | CNY 3,44 | 106,73M |
| 2026-06-11 | CNY 3,51 | -0,57 % | CNY 3,48 | CNY 3,62 | CNY 3,42 | 140,69M |
| 2026-06-10 | CNY 3,53 | -6,12 % | CNY 3,70 | CNY 3,71 | CNY 3,48 | 156,27M |
| 2026-06-09 | CNY 3,76 | +2,73 % | CNY 3,75 | CNY 3,77 | CNY 3,63 | 136,57M |
| 2026-06-08 | CNY 3,66 | -4,94 % | CNY 3,68 | CNY 3,85 | CNY 3,57 | 160,53M |
| 2026-06-05 | CNY 3,85 | -2,78 % | CNY 3,91 | CNY 3,99 | CNY 3,83 | 211,79M |
| 2026-06-04 | CNY 3,96 | -2,70 % | CNY 4,03 | CNY 4,25 | CNY 3,91 | 351,20M |
| 2026-06-03 | CNY 4,07 | +10,00 % | CNY 3,70 | CNY 4,07 | CNY 3,69 | 281,04M |
| 2026-06-02 | CNY 3,70 | +0,27 % | CNY 3,69 | CNY 3,71 | CNY 3,54 | 86,28M |
| 2026-06-01 | CNY 3,69 | -0,54 % | CNY 3,69 | CNY 3,74 | CNY 3,64 | 79,41M |
| 2026-05-29 | CNY 3,71 | -3,89 % | CNY 3,86 | CNY 3,87 | CNY 3,68 | 79,43M |
| 2026-05-28 | CNY 3,86 | +1,31 % | CNY 3,81 | CNY 3,88 | CNY 3,75 | 78,46M |
| 2026-05-27 | CNY 3,81 | -4,27 % | CNY 3,98 | CNY 3,99 | CNY 3,78 | 105,27M |
| 2026-05-26 | CNY 3,98 | -3,16 % | CNY 4,12 | CNY 4,12 | CNY 3,95 | 94,40M |