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 3,97 | +2,58 % | CNY 3,90 | CNY 4,04 | CNY 3,89 | 141,83M |
| 2026-09-29 | CNY 3,87 | -1,02 % | CNY 3,88 | CNY 3,94 | CNY 3,84 | 106,83M |
| 2026-09-28 | CNY 3,91 | -5,33 % | CNY 4,19 | CNY 4,26 | CNY 3,90 | 143,10M |
| 2026-09-24 | CNY 4,13 | -3,28 % | CNY 4,32 | CNY 4,43 | CNY 4,12 | 147,71M |
| 2026-09-23 | CNY 4,27 | -3,17 % | CNY 4,39 | CNY 4,40 | CNY 4,21 | 172,77M |
| 2026-09-22 | CNY 4,41 | +0,92 % | CNY 4,30 | CNY 4,58 | CNY 4,26 | 277,91M |
| 2026-09-21 | CNY 4,37 | +5,05 % | CNY 4,12 | CNY 4,43 | CNY 4,10 | 292,75M |
| 2026-09-18 | CNY 4,16 | -1,65 % | CNY 4,01 | CNY 4,24 | CNY 4,00 | 322,55M |
| 2026-09-17 | CNY 4,23 | +6,82 % | CNY 3,91 | CNY 4,28 | CNY 3,85 | 420,88M |
| 2026-09-16 | CNY 3,96 | +0,76 % | CNY 3,92 | CNY 4,01 | CNY 3,85 | 259,85M |
| 2026-09-15 | CNY 3,93 | -7,75 % | CNY 4,19 | CNY 4,25 | CNY 3,90 | 412,45M |
| 2026-09-14 | CNY 4,26 | -9,94 % | CNY 4,49 | CNY 4,60 | CNY 4,26 | 414,11M |
| 2026-09-11 | CNY 4,73 | -9,90 % | CNY 5,01 | CNY 5,30 | CNY 4,73 | 419,80M |
| 2026-09-10 | CNY 5,25 | -8,06 % | CNY 5,80 | CNY 6,00 | CNY 5,14 | 621,02M |
| 2026-09-09 | CNY 5,71 | +8,14 % | CNY 5,78 | CNY 5,81 | CNY 5,55 | 789,48M |
| 2026-09-08 | CNY 5,28 | +10,00 % | CNY 5,28 | CNY 5,28 | CNY 5,28 | 16,85M |
| 2026-09-07 | CNY 4,80 | +10,09 % | CNY 4,80 | CNY 4,80 | CNY 4,80 | 21,17M |
| 2026-09-04 | CNY 4,36 | +10,10 % | CNY 4,00 | CNY 4,36 | CNY 3,82 | 227,56M |
| 2026-09-03 | CNY 3,96 | +10,00 % | CNY 3,64 | CNY 3,96 | CNY 3,58 | 188,24M |
| 2026-09-02 | CNY 3,60 | -8,16 % | CNY 3,88 | CNY 3,88 | CNY 3,57 | 220,59M |
| 2026-09-01 | CNY 3,92 | +5,95 % | CNY 3,68 | CNY 4,06 | CNY 3,66 | 311,31M |
| 2026-08-31 | CNY 3,70 | -2,89 % | CNY 3,85 | CNY 3,95 | CNY 3,69 | 233,45M |
| 2026-08-28 | CNY 3,81 | +0,79 % | CNY 3,77 | CNY 3,88 | CNY 3,64 | 283,27M |
| 2026-08-27 | CNY 3,78 | +9,88 % | CNY 3,48 | CNY 3,78 | CNY 3,48 | 149,92M |
| 2026-08-26 | CNY 3,44 | +2,08 % | CNY 3,32 | CNY 3,51 | CNY 3,31 | 136,58M |
| 2026-08-25 | CNY 3,37 | +3,06 % | CNY 3,23 | CNY 3,42 | CNY 3,22 | 141,13M |
| 2026-08-24 | CNY 3,27 | -0,91 % | CNY 3,30 | CNY 3,35 | CNY 3,21 | 127,17M |
| 2026-08-21 | CNY 3,30 | -3,23 % | CNY 3,38 | CNY 3,39 | CNY 3,20 | 146,46M |
| 2026-08-20 | CNY 3,41 | -2,29 % | CNY 3,36 | CNY 3,51 | CNY 3,23 | 245,58M |
| 2026-08-19 | CNY 3,49 | -1,97 % | CNY 3,70 | CNY 3,91 | CNY 3,43 | 351,58M |
| 2026-08-18 | CNY 3,56 | +9,88 % | CNY 3,26 | CNY 3,56 | CNY 3,24 | 85,20M |
| 2026-08-17 | CNY 3,24 | +3,51 % | CNY 3,12 | CNY 3,27 | CNY 3,12 | 98,18M |
| 2026-08-14 | CNY 3,13 | -1,26 % | CNY 3,17 | CNY 3,18 | CNY 3,07 | 56,87M |
| 2026-08-13 | CNY 3,17 | -0,63 % | CNY 3,19 | CNY 3,23 | CNY 3,16 | 62,85M |
| 2026-08-12 | CNY 3,19 | +0,95 % | CNY 3,14 | CNY 3,20 | CNY 3,14 | 45,66M |
| 2026-08-11 | CNY 3,16 | -3,07 % | CNY 3,24 | CNY 3,24 | CNY 3,15 | 62,39M |
| 2026-08-10 | CNY 3,26 | +3,49 % | CNY 3,15 | CNY 3,28 | CNY 3,13 | 96,29M |
| 2026-08-07 | CNY 3,15 | -1,25 % | CNY 3,17 | CNY 3,18 | CNY 3,07 | 84,25M |
| 2026-08-06 | CNY 3,19 | +1,59 % | CNY 3,16 | CNY 3,22 | CNY 3,10 | 115,89M |
| 2026-08-05 | CNY 3,14 | +0,32 % | CNY 3,12 | CNY 3,18 | CNY 3,09 | 56,33M |
| 2026-08-04 | CNY 3,13 | -0,32 % | CNY 3,13 | CNY 3,17 | CNY 3,09 | 44,55M |
| 2026-08-03 | CNY 3,14 | +3,97 % | CNY 3,02 | CNY 3,15 | CNY 3,01 | 71,11M |
| 2026-07-31 | CNY 3,02 | +2,03 % | CNY 2,98 | CNY 3,03 | CNY 2,96 | 52,94M |
| 2026-07-30 | CNY 2,96 | -1,99 % | CNY 3,01 | CNY 3,07 | CNY 2,96 | 72,44M |
| 2026-07-29 | CNY 3,02 | +0,67 % | CNY 2,96 | CNY 3,05 | CNY 2,96 | 63,63M |
| 2026-07-28 | CNY 3,00 | +0,67 % | CNY 2,97 | CNY 3,05 | CNY 2,96 | 56,87M |
| 2026-07-27 | CNY 2,98 | +3,83 % | CNY 2,86 | CNY 3,00 | CNY 2,84 | 67,95M |
| 2026-07-24 | CNY 2,87 | -3,69 % | CNY 2,95 | CNY 2,99 | CNY 2,86 | 57,43M |
| 2026-07-23 | CNY 2,98 | +2,76 % | CNY 2,90 | CNY 2,99 | CNY 2,87 | 76,55M |
| 2026-07-22 | CNY 2,90 | +1,40 % | CNY 2,83 | CNY 2,91 | CNY 2,81 | 72,28M |
| 2026-07-21 | CNY 2,86 | -1,72 % | CNY 2,91 | CNY 2,92 | CNY 2,74 | 99,77M |
| 2026-07-20 | CNY 2,91 | +3,19 % | CNY 2,85 | CNY 3,01 | CNY 2,83 | 117,63M |
| 2026-07-17 | CNY 2,82 | -4,73 % | CNY 2,94 | CNY 2,98 | CNY 2,80 | 77,27M |
| 2026-07-16 | CNY 2,96 | +0,68 % | CNY 2,92 | CNY 3,00 | CNY 2,91 | 68,52M |
| 2026-07-15 | CNY 2,94 | +1,38 % | CNY 2,89 | CNY 2,99 | CNY 2,86 | 72,05M |
| 2026-07-14 | CNY 2,90 | +2,84 % | CNY 2,80 | CNY 2,90 | CNY 2,79 | 74,08M |
| 2026-07-13 | CNY 2,82 | -3,42 % | CNY 2,94 | CNY 2,95 | CNY 2,80 | 75,20M |
| 2026-07-10 | CNY 2,92 | +1,39 % | CNY 2,86 | CNY 2,99 | CNY 2,83 | 73,76M |
| 2026-07-09 | CNY 2,88 | +0,70 % | CNY 2,85 | CNY 2,90 | CNY 2,79 | 68,01M |
| 2026-07-08 | CNY 2,86 | -1,38 % | CNY 2,90 | CNY 2,91 | CNY 2,80 | 69,26M |
| 2026-07-07 | CNY 2,90 | -4,61 % | CNY 3,04 | CNY 3,04 | CNY 2,89 | 72,29M |
| 2026-07-06 | CNY 3,04 | -2,56 % | CNY 3,11 | CNY 3,19 | CNY 3,02 | 74,61M |
| 2026-07-03 | CNY 3,12 | -0,32 % | CNY 3,12 | CNY 3,22 | CNY 3,09 | 88,12M |
| 2026-07-02 | CNY 3,13 | -0,32 % | CNY 3,11 | CNY 3,28 | CNY 3,10 | 118,38M |
| 2026-07-01 | CNY 3,14 | +6,08 % | CNY 2,96 | CNY 3,24 | CNY 2,94 | 130,62M |
| 2026-06-30 | CNY 2,96 | -3,58 % | CNY 3,05 | CNY 3,05 | CNY 2,92 | 84,00M |
| 2026-06-29 | CNY 3,07 | -2,54 % | CNY 3,11 | CNY 3,15 | CNY 2,98 | 85,81M |
| 2026-06-26 | CNY 3,15 | -3,96 % | CNY 3,28 | CNY 3,35 | CNY 3,13 | 107,90M |
| 2026-06-25 | CNY 3,28 | -5,75 % | CNY 3,43 | CNY 3,50 | CNY 3,26 | 132,31M |
| 2026-06-24 | CNY 3,48 | -5,69 % | CNY 3,65 | CNY 3,69 | CNY 3,42 | 141,69M |
| 2026-06-23 | CNY 3,69 | -4,65 % | CNY 3,85 | CNY 3,95 | CNY 3,67 | 206,13M |
| 2026-06-22 | CNY 3,87 | +7,20 % | CNY 3,64 | CNY 3,97 | CNY 3,61 | 319,75M |
| 2026-06-18 | CNY 3,61 | +5,25 % | CNY 3,43 | CNY 3,77 | CNY 3,30 | 254,96M |
| 2026-06-17 | CNY 3,43 | -6,03 % | CNY 3,62 | CNY 3,63 | CNY 3,41 | 129,37M |
| 2026-06-16 | CNY 3,65 | -0,82 % | CNY 3,63 | CNY 3,73 | CNY 3,60 | 147,47M |
| 2026-06-15 | CNY 3,68 | +2,51 % | CNY 3,57 | CNY 3,73 | CNY 3,51 | 255,97M |
| 2026-06-12 | CNY 3,59 | -0,83 % | CNY 3,76 | CNY 3,79 | CNY 3,44 | 309,86M |
| 2026-06-11 | CNY 3,62 | +10,03 % | CNY 3,28 | CNY 3,62 | CNY 3,26 | 77,17M |
| 2026-06-10 | CNY 3,29 | +0,30 % | CNY 3,26 | CNY 3,39 | CNY 3,25 | 72,74M |
| 2026-06-09 | CNY 3,28 | -0,30 % | CNY 3,33 | CNY 3,34 | CNY 3,22 | 52,24M |
| 2026-06-08 | CNY 3,29 | -2,66 % | CNY 3,30 | CNY 3,47 | CNY 3,26 | 73,12M |
| 2026-06-05 | CNY 3,38 | -0,88 % | CNY 3,40 | CNY 3,46 | CNY 3,36 | 52,23M |
| 2026-06-04 | CNY 3,41 | -0,87 % | CNY 3,41 | CNY 3,48 | CNY 3,36 | 58,49M |
| 2026-06-03 | CNY 3,44 | +0,29 % | CNY 3,44 | CNY 3,49 | CNY 3,40 | 52,02M |
| 2026-06-02 | CNY 3,43 | -3,11 % | CNY 3,53 | CNY 3,54 | CNY 3,40 | 60,96M |
| 2026-06-01 | CNY 3,54 | +2,02 % | CNY 3,46 | CNY 3,56 | CNY 3,44 | 62,53M |
| 2026-05-29 | CNY 3,47 | -1,98 % | CNY 3,53 | CNY 3,58 | CNY 3,44 | 62,52M |
| 2026-05-28 | CNY 3,54 | +1,43 % | CNY 3,49 | CNY 3,61 | CNY 3,46 | 58,42M |
| 2026-05-27 | CNY 3,49 | -2,51 % | CNY 3,57 | CNY 3,59 | CNY 3,46 | 57,31M |
| 2026-05-26 | CNY 3,58 | -0,83 % | CNY 3,62 | CNY 3,63 | CNY 3,48 | 76,69M |