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 4,74 | -0,84 % | CNY 4,83 | CNY 4,83 | CNY 4,71 | 1,17M |
| 2026-09-29 | CNY 4,78 | -0,21 % | CNY 4,75 | CNY 4,85 | CNY 4,75 | 574,52K |
| 2026-09-28 | CNY 4,79 | -4,20 % | CNY 4,94 | CNY 5,03 | CNY 4,76 | 2,09M |
| 2026-09-24 | CNY 5,00 | +0,81 % | CNY 4,94 | CNY 5,05 | CNY 4,93 |
| 1,11M |
| 2026-09-23 | CNY 4,96 | -1,39 % | CNY 5,01 | CNY 5,03 | CNY 4,94 | 1,39M |
| 2026-09-22 | CNY 5,03 | +0,20 % | CNY 5,02 | CNY 5,10 | CNY 4,97 | 1,68M |
| 2026-09-21 | CNY 5,02 | +0,80 % | CNY 4,98 | CNY 5,02 | CNY 4,93 | 1,69M |
| 2026-09-18 | CNY 4,98 | +1,22 % | CNY 4,95 | CNY 5,04 | CNY 4,95 | 1,82M |
| 2026-09-17 | CNY 4,92 | 0,00 % | CNY 4,88 | CNY 4,97 | CNY 4,85 | 1,21M |
| 2026-09-16 | CNY 4,92 | -1,01 % | CNY 4,96 | CNY 5,02 | CNY 4,88 | 2,78M |
| 2026-09-15 | CNY 4,97 | -1,39 % | CNY 5,04 | CNY 5,04 | CNY 4,94 | 2,56M |
| 2026-09-14 | CNY 5,04 | -1,75 % | CNY 5,13 | CNY 5,17 | CNY 5,04 | 2,11M |
| 2026-09-11 | CNY 5,13 | -1,35 % | CNY 5,20 | CNY 5,20 | CNY 5,01 | 2,99M |
| 2026-09-10 | CNY 5,20 | -0,38 % | CNY 5,23 | CNY 5,30 | CNY 5,12 | 2,66M |
| 2026-09-09 | CNY 5,22 | 0,00 % | CNY 5,19 | CNY 5,28 | CNY 5,12 | 2,40M |
| 2026-09-08 | CNY 5,22 | +3,37 % | CNY 5,07 | CNY 5,22 | CNY 5,04 | 2,81M |
| 2026-09-07 | CNY 5,05 | +0,20 % | CNY 5,05 | CNY 5,07 | CNY 5,00 | 1,84M |
| 2026-09-04 | CNY 5,04 | +0,20 % | CNY 5,10 | CNY 5,13 | CNY 4,98 | 2,41M |
| 2026-09-03 | CNY 5,03 | +1,82 % | CNY 4,99 | CNY 5,18 | CNY 4,99 | 2,90M |
| 2026-09-02 | CNY 4,94 | -1,98 % | CNY 5,01 | CNY 5,05 | CNY 4,87 | 5,27M |
| 2026-09-01 | CNY 5,04 | +1,41 % | CNY 5,00 | CNY 5,08 | CNY 4,96 | 1,89M |
| 2026-08-31 | CNY 4,97 | -2,17 % | CNY 5,05 | CNY 5,15 | CNY 4,96 | 3,15M |
| 2026-08-28 | CNY 5,08 | +2,83 % | CNY 4,96 | CNY 5,18 | CNY 4,88 | 4,67M |
| 2026-08-27 | CNY 4,94 | +1,86 % | CNY 4,90 | CNY 5,06 | CNY 4,88 | 4,41M |
| 2026-08-26 | CNY 4,85 | +2,11 % | CNY 4,73 | CNY 4,95 | CNY 4,73 | 3,15M |
| 2026-08-25 | CNY 4,75 | +1,93 % | CNY 4,67 | CNY 4,77 | CNY 4,61 | 2,16M |
| 2026-08-24 | CNY 4,66 | -1,06 % | CNY 4,65 | CNY 4,91 | CNY 4,65 | 3,54M |
| 2026-08-21 | CNY 4,71 | +2,61 % | CNY 4,53 | CNY 4,73 | CNY 4,52 | 2,32M |
| 2026-08-20 | CNY 4,59 | +4,56 % | CNY 4,40 | CNY 4,59 | CNY 4,40 | 2,67M |
| 2026-08-19 | CNY 4,39 | -3,94 % | CNY 4,56 | CNY 4,56 | CNY 4,39 | 2,73M |
| 2026-08-18 | CNY 4,57 | +0,66 % | CNY 4,56 | CNY 4,60 | CNY 4,46 | 2,55M |
| 2026-08-17 | CNY 4,54 | +1,57 % | CNY 4,45 | CNY 4,54 | CNY 4,41 | 1,94M |
| 2026-08-14 | CNY 4,47 | -0,22 % | CNY 4,49 | CNY 4,52 | CNY 4,40 | 2,40M |
| 2026-08-13 | CNY 4,48 | -2,82 % | CNY 4,64 | CNY 4,64 | CNY 4,48 | 2,75M |
| 2026-08-12 | CNY 4,61 | +1,54 % | CNY 4,54 | CNY 4,69 | CNY 4,52 | 2,78M |
| 2026-08-11 | CNY 4,54 | -1,73 % | CNY 4,59 | CNY 4,59 | CNY 4,49 | 2,28M |
| 2026-08-10 | CNY 4,62 | +3,36 % | CNY 4,44 | CNY 4,62 | CNY 4,43 | 2,53M |
| 2026-08-07 | CNY 4,47 | -1,32 % | CNY 4,50 | CNY 4,50 | CNY 4,37 | 2,40M |
| 2026-08-06 | CNY 4,53 | +0,89 % | CNY 4,49 | CNY 4,54 | CNY 4,43 | 2,16M |
| 2026-08-05 | CNY 4,49 | 0,00 % | CNY 4,50 | CNY 4,53 | CNY 4,43 | 1,60M |
| 2026-08-04 | CNY 4,49 | -1,10 % | CNY 4,54 | CNY 4,55 | CNY 4,43 | 2,51M |
| 2026-08-03 | CNY 4,54 | +2,48 % | CNY 4,43 | CNY 4,54 | CNY 4,39 | 2,20M |
| 2026-07-31 | CNY 4,43 | +1,61 % | CNY 4,36 | CNY 4,44 | CNY 4,30 | 2,12M |
| 2026-07-30 | CNY 4,36 | +0,23 % | CNY 4,45 | CNY 4,61 | CNY 4,30 | 2,26M |
| 2026-07-29 | CNY 4,35 | +0,69 % | CNY 4,38 | CNY 4,40 | CNY 4,29 | 1,46M |
| 2026-07-28 | CNY 4,32 | +3,10 % | CNY 4,27 | CNY 4,42 | CNY 4,12 | 1,98M |
| 2026-07-27 | CNY 4,19 | +2,70 % | CNY 4,09 | CNY 4,19 | CNY 4,09 | 1,23M |
| 2026-07-24 | CNY 4,08 | -1,21 % | CNY 4,06 | CNY 4,11 | CNY 4,03 | 1,23M |
| 2026-07-23 | CNY 4,13 | +4,29 % | CNY 4,05 | CNY 4,15 | CNY 4,04 | 2,79M |
| 2026-07-22 | CNY 3,96 | -1,49 % | CNY 4,03 | CNY 4,08 | CNY 3,91 | 1,79M |
| 2026-07-21 | CNY 4,02 | -1,95 % | CNY 4,06 | CNY 4,10 | CNY 3,84 | 2,33M |
| 2026-07-20 | CNY 4,10 | -6,82 % | CNY 4,36 | CNY 4,46 | CNY 4,01 | 3,23M |
| 2026-07-17 | CNY 4,40 | -4,97 % | CNY 4,58 | CNY 4,70 | CNY 4,29 | 2,90M |
| 2026-07-16 | CNY 4,63 | +3,58 % | CNY 4,52 | CNY 4,72 | CNY 4,47 | 1,87M |
| 2026-07-15 | CNY 4,47 | +1,36 % | CNY 4,40 | CNY 4,61 | CNY 4,30 | 1,61M |
| 2026-07-14 | CNY 4,41 | +0,68 % | CNY 4,35 | CNY 4,46 | CNY 4,32 | 1,32M |
| 2026-07-13 | CNY 4,38 | -3,10 % | CNY 4,50 | CNY 4,56 | CNY 4,35 | 933,40K |
| 2026-07-10 | CNY 4,52 | +1,57 % | CNY 4,41 | CNY 4,56 | CNY 4,33 | 1,09M |
| 2026-07-09 | CNY 4,45 | -1,55 % | CNY 4,52 | CNY 4,62 | CNY 4,40 | 2,05M |
| 2026-07-08 | CNY 4,52 | +1,57 % | CNY 4,43 | CNY 4,54 | CNY 4,35 | 1,66M |
| 2026-07-07 | CNY 4,45 | -5,72 % | CNY 4,66 | CNY 4,78 | CNY 4,40 | 3,09M |
| 2026-07-06 | CNY 4,72 | -3,28 % | CNY 5,00 | CNY 5,00 | CNY 4,68 | 2,65M |
| 2026-07-03 | CNY 4,88 | +3,83 % | CNY 4,77 | CNY 4,93 | CNY 4,72 | 4,52M |
| 2026-07-02 | CNY 4,70 | +4,91 % | CNY 4,53 | CNY 4,70 | CNY 4,53 | 4,11M |
| 2026-07-01 | CNY 4,48 | +4,92 % | CNY 4,27 | CNY 4,48 | CNY 4,25 | 3,81M |
| 2026-06-30 | CNY 4,27 | +2,64 % | CNY 4,12 | CNY 4,29 | CNY 4,12 | 2,92M |
| 2026-06-29 | CNY 4,16 | -1,42 % | CNY 4,17 | CNY 4,24 | CNY 4,01 | 3,16M |
| 2026-06-26 | CNY 4,22 | -1,86 % | CNY 4,22 | CNY 4,32 | CNY 4,09 | 4,58M |
| 2026-06-25 | CNY 4,30 | -5,08 % | CNY 4,50 | CNY 4,52 | CNY 4,30 | 3,78M |
| 2026-06-24 | CNY 4,53 | -3,00 % | CNY 4,63 | CNY 4,79 | CNY 4,48 | 3,44M |
| 2026-06-23 | CNY 4,67 | +4,94 % | CNY 4,44 | CNY 4,67 | CNY 4,44 | 4,67M |
| 2026-06-22 | CNY 4,45 | -3,47 % | CNY 4,59 | CNY 4,59 | CNY 4,38 | 5,74M |
| 2026-06-18 | CNY 4,61 | -3,15 % | CNY 4,73 | CNY 4,78 | CNY 4,58 | 2,89M |
| 2026-06-17 | CNY 4,76 | -3,64 % | CNY 4,94 | CNY 4,96 | CNY 4,73 | 3,40M |
| 2026-06-16 | CNY 4,94 | +2,70 % | CNY 4,81 | CNY 4,95 | CNY 4,69 | 3,29M |
| 2026-06-15 | CNY 4,81 | -0,62 % | CNY 4,82 | CNY 5,01 | CNY 4,74 | 4,15M |
| 2026-06-12 | CNY 4,84 | +1,47 % | CNY 4,79 | CNY 4,90 | CNY 4,69 | 3,71M |
| 2026-06-11 | CNY 4,77 | -2,65 % | CNY 4,80 | CNY 4,91 | CNY 4,69 | 2,68M |
| 2026-06-10 | CNY 4,90 | -1,80 % | CNY 4,95 | CNY 5,02 | CNY 4,75 | 4,36M |
| 2026-06-09 | CNY 4,99 | -1,77 % | CNY 5,10 | CNY 5,11 | CNY 4,95 | 4,12M |
| 2026-06-08 | CNY 5,08 | -5,05 % | CNY 5,20 | CNY 5,30 | CNY 5,08 | 4,35M |
| 2026-06-05 | CNY 5,35 | -0,93 % | CNY 5,35 | CNY 5,45 | CNY 5,31 | 3,96M |
| 2026-06-04 | CNY 5,40 | -4,76 % | CNY 5,66 | CNY 5,70 | CNY 5,39 | 4,23M |
| 2026-06-03 | CNY 5,67 | -3,41 % | CNY 5,87 | CNY 5,87 | CNY 5,59 | 3,49M |
| 2026-06-02 | CNY 5,87 | -0,51 % | CNY 5,86 | CNY 5,90 | CNY 5,74 | 3,17M |
| 2026-06-01 | CNY 5,90 | +3,87 % | CNY 5,69 | CNY 5,92 | CNY 5,55 | 4,49M |
| 2026-05-29 | CNY 5,68 | -1,56 % | CNY 5,74 | CNY 5,94 | CNY 5,60 | 5,21M |
| 2026-05-28 | CNY 5,77 | +2,85 % | CNY 5,60 | CNY 5,82 | CNY 5,55 | 2,49M |
| 2026-05-27 | CNY 5,61 | -2,77 % | CNY 5,77 | CNY 5,77 | CNY 5,56 | 3,44M |
| 2026-05-26 | CNY 5,77 | -2,86 % | CNY 5,94 | CNY 5,94 | CNY 5,67 | 5,27M |