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 5,18 | +0,78 % | CNY 5,14 | CNY 5,20 | CNY 5,10 | 7,71M |
| 2026-09-29 | CNY 5,14 | +1,98 % | CNY 5,04 | CNY 5,17 | CNY 5,00 | 8,81M |
| 2026-09-28 | CNY 5,04 | -0,20 % | CNY 5,07 | CNY 5,10 | CNY 5,00 | 6,84M |
| 2026-09-24 | CNY 5,05 | 0,00 % | CNY 5,04 | CNY 5,10 | CNY 5,00 | 5,16M |
| 2026-09-23 | CNY 5,05 | +0,20 % | CNY 5,07 | CNY 5,13 | CNY 4,98 | 7,20M |
| 2026-09-22 | CNY 5,04 | +0,20 % | CNY 5,03 | CNY 5,07 | CNY 4,97 | 7,37M |
| 2026-09-21 | CNY 5,03 | +2,03 % | CNY 4,92 | CNY 5,04 | CNY 4,90 | 7,05M |
| 2026-09-18 | CNY 4,93 | -0,80 % | CNY 4,98 | CNY 5,02 | CNY 4,92 | 6,61M |
| 2026-09-17 | CNY 4,97 | +0,61 % | CNY 4,95 | CNY 5,01 | CNY 4,79 | 7,45M |
| 2026-09-16 | CNY 4,94 | +1,44 % | CNY 4,81 | CNY 4,97 | CNY 4,81 | 7,26M |
| 2026-09-15 | CNY 4,87 | -3,56 % | CNY 5,05 | CNY 5,05 | CNY 4,83 | 9,80M |
| 2026-09-14 | CNY 5,05 | 0,00 % | CNY 5,03 | CNY 5,12 | CNY 4,99 | 7,66M |
| 2026-09-11 | CNY 5,05 | -2,32 % | CNY 5,12 | CNY 5,13 | CNY 4,99 | 9,76M |
| 2026-09-10 | CNY 5,17 | -0,77 % | CNY 5,20 | CNY 5,22 | CNY 5,13 | 8,66M |
| 2026-09-09 | CNY 5,21 | +0,39 % | CNY 5,16 | CNY 5,27 | CNY 5,16 | 8,68M |
| 2026-09-08 | CNY 5,19 | +1,57 % | CNY 5,13 | CNY 5,21 | CNY 5,10 | 7,46M |
| 2026-09-07 | CNY 5,11 | -1,16 % | CNY 5,16 | CNY 5,16 | CNY 5,09 | 7,40M |
| 2026-09-04 | CNY 5,17 | +1,17 % | CNY 5,15 | CNY 5,21 | CNY 5,10 | 8,66M |
| 2026-09-03 | CNY 5,11 | -1,16 % | CNY 5,20 | CNY 5,21 | CNY 5,09 | 8,58M |
| 2026-09-02 | CNY 5,17 | -0,39 % | CNY 5,19 | CNY 5,20 | CNY 5,08 | 6,96M |
| 2026-09-01 | CNY 5,19 | +1,57 % | CNY 5,07 | CNY 5,21 | CNY 5,07 | 8,84M |
| 2026-08-31 | CNY 5,11 | +1,19 % | CNY 5,05 | CNY 5,14 | CNY 5,01 | 9,39M |
| 2026-08-28 | CNY 5,05 | +1,20 % | CNY 5,00 | CNY 5,06 | CNY 4,95 | 6,69M |
| 2026-08-27 | CNY 4,99 | -1,19 % | CNY 5,00 | CNY 5,09 | CNY 4,96 | 7,46M |
| 2026-08-26 | CNY 5,05 | +1,00 % | CNY 5,01 | CNY 5,07 | CNY 4,96 | 9,25M |
| 2026-08-25 | CNY 5,00 | +2,67 % | CNY 4,86 | CNY 5,02 | CNY 4,82 | 9,54M |
| 2026-08-24 | CNY 4,87 | -1,62 % | CNY 4,99 | CNY 5,02 | CNY 4,83 | 11,07M |
| 2026-08-21 | CNY 4,95 | -1,98 % | CNY 4,99 | CNY 5,00 | CNY 4,85 | 15,01M |
| 2026-08-20 | CNY 5,05 | +4,55 % | CNY 4,86 | CNY 5,20 | CNY 4,82 | 19,29M |
| 2026-08-19 | CNY 4,83 | -2,03 % | CNY 4,93 | CNY 4,95 | CNY 4,80 | 6,79M |
| 2026-08-18 | CNY 4,93 | -0,20 % | CNY 4,93 | CNY 4,94 | CNY 4,86 | 5,86M |
| 2026-08-17 | CNY 4,94 | +1,65 % | CNY 4,85 | CNY 4,95 | CNY 4,80 | 6,22M |
| 2026-08-14 | CNY 4,86 | 0,00 % | CNY 4,84 | CNY 4,90 | CNY 4,77 | 5,81M |
| 2026-08-13 | CNY 4,86 | -1,42 % | CNY 4,92 | CNY 4,94 | CNY 4,85 | 5,90M |
| 2026-08-12 | CNY 4,93 | +0,61 % | CNY 4,89 | CNY 4,94 | CNY 4,85 | 5,86M |
| 2026-08-11 | CNY 4,90 | -0,41 % | CNY 4,92 | CNY 4,94 | CNY 4,84 | 6,61M |
| 2026-08-10 | CNY 4,92 | +3,36 % | CNY 4,78 | CNY 4,94 | CNY 4,76 | 10,03M |
| 2026-08-07 | CNY 4,76 | -1,24 % | CNY 4,83 | CNY 4,83 | CNY 4,67 | 7,66M |
| 2026-08-06 | CNY 4,82 | +1,26 % | CNY 4,78 | CNY 4,84 | CNY 4,72 | 8,87M |
| 2026-08-05 | CNY 4,76 | -0,83 % | CNY 4,82 | CNY 4,86 | CNY 4,70 | 8,26M |
| 2026-08-04 | CNY 4,80 | -0,21 % | CNY 4,82 | CNY 4,87 | CNY 4,76 | 8,75M |
| 2026-08-03 | CNY 4,81 | +4,11 % | CNY 4,66 | CNY 4,83 | CNY 4,63 | 10,96M |
| 2026-07-31 | CNY 4,62 | +2,44 % | CNY 4,60 | CNY 4,64 | CNY 4,52 | 9,31M |
| 2026-07-30 | CNY 4,51 | -1,53 % | CNY 4,57 | CNY 4,67 | CNY 4,46 | 10,79M |
| 2026-07-29 | CNY 4,58 | +1,78 % | CNY 4,50 | CNY 4,61 | CNY 4,46 | 10,71M |
| 2026-07-28 | CNY 4,50 | +1,35 % | CNY 4,47 | CNY 4,58 | CNY 4,40 | 10,11M |
| 2026-07-27 | CNY 4,44 | +3,02 % | CNY 4,29 | CNY 4,47 | CNY 4,29 | 11,30M |
| 2026-07-24 | CNY 4,31 | -4,43 % | CNY 4,45 | CNY 4,54 | CNY 4,29 | 10,51M |
| 2026-07-23 | CNY 4,51 | +4,16 % | CNY 4,25 | CNY 4,52 | CNY 4,25 | 14,98M |
| 2026-07-22 | CNY 4,33 | -0,46 % | CNY 4,36 | CNY 4,43 | CNY 4,28 | 11,70M |
| 2026-07-21 | CNY 4,35 | -3,33 % | CNY 4,40 | CNY 4,44 | CNY 4,14 | 19,10M |
| 2026-07-20 | CNY 4,50 | -0,66 % | CNY 4,53 | CNY 4,75 | CNY 4,40 | 19,30M |
| 2026-07-17 | CNY 4,53 | -3,21 % | CNY 4,66 | CNY 4,78 | CNY 4,45 | 13,52M |
| 2026-07-16 | CNY 4,68 | +0,86 % | CNY 4,61 | CNY 4,76 | CNY 4,58 | 9,48M |
| 2026-07-15 | CNY 4,64 | +1,75 % | CNY 4,52 | CNY 4,70 | CNY 4,50 | 9,91M |
| 2026-07-14 | CNY 4,56 | +2,93 % | CNY 4,46 | CNY 4,57 | CNY 4,37 | 10,27M |
| 2026-07-13 | CNY 4,43 | -4,53 % | CNY 4,64 | CNY 4,66 | CNY 4,40 | 11,18M |
| 2026-07-10 | CNY 4,64 | +2,43 % | CNY 4,52 | CNY 4,73 | CNY 4,42 | 11,44M |
| 2026-07-09 | CNY 4,53 | +0,67 % | CNY 4,49 | CNY 4,60 | CNY 4,42 | 8,34M |
| 2026-07-08 | CNY 4,50 | -1,75 % | CNY 4,57 | CNY 4,57 | CNY 4,45 | 7,69M |
| 2026-07-07 | CNY 4,58 | -1,72 % | CNY 4,65 | CNY 4,67 | CNY 4,50 | 8,70M |
| 2026-07-06 | CNY 4,66 | -2,10 % | CNY 4,74 | CNY 4,80 | CNY 4,60 | 8,09M |
| 2026-07-03 | CNY 4,76 | +3,25 % | CNY 4,64 | CNY 4,78 | CNY 4,60 | 10,61M |
| 2026-07-02 | CNY 4,61 | 0,00 % | CNY 4,63 | CNY 4,78 | CNY 4,59 | 11,31M |
| 2026-07-01 | CNY 4,61 | +2,67 % | CNY 4,49 | CNY 4,71 | CNY 4,49 | 12,66M |
| 2026-06-30 | CNY 4,49 | -0,66 % | CNY 4,55 | CNY 4,60 | CNY 4,40 | 10,34M |
| 2026-06-29 | CNY 4,52 | +1,12 % | CNY 4,46 | CNY 4,54 | CNY 4,32 | 10,79M |
| 2026-06-26 | CNY 4,47 | -2,61 % | CNY 4,55 | CNY 4,62 | CNY 4,46 | 9,76M |
| 2026-06-25 | CNY 4,59 | -1,92 % | CNY 4,66 | CNY 4,68 | CNY 4,52 | 9,61M |
| 2026-06-24 | CNY 4,68 | -4,68 % | CNY 4,91 | CNY 4,93 | CNY 4,64 | 11,41M |
| 2026-06-23 | CNY 4,91 | +2,51 % | CNY 4,75 | CNY 5,02 | CNY 4,73 | 13,75M |
| 2026-06-22 | CNY 4,79 | +0,63 % | CNY 4,75 | CNY 4,81 | CNY 4,55 | 12,75M |
| 2026-06-18 | CNY 4,76 | -1,86 % | CNY 4,82 | CNY 4,85 | CNY 4,70 | 10,35M |
| 2026-06-17 | CNY 4,85 | -3,19 % | CNY 5,00 | CNY 5,02 | CNY 4,83 | 11,07M |
| 2026-06-16 | CNY 5,01 | +1,01 % | CNY 4,97 | CNY 5,05 | CNY 4,83 | 14,22M |
| 2026-06-15 | CNY 4,96 | -3,12 % | CNY 5,10 | CNY 5,21 | CNY 4,94 | 15,44M |
| 2026-06-12 | CNY 5,12 | +1,59 % | CNY 5,11 | CNY 5,17 | CNY 4,98 | 10,55M |
| 2026-06-11 | CNY 5,04 | -1,37 % | CNY 5,08 | CNY 5,11 | CNY 4,96 | 9,26M |
| 2026-06-10 | CNY 5,11 | -1,73 % | CNY 5,16 | CNY 5,17 | CNY 5,00 | 11,31M |
| 2026-06-09 | CNY 5,20 | 0,00 % | CNY 5,24 | CNY 5,25 | CNY 5,05 | 11,26M |
| 2026-06-08 | CNY 5,20 | -3,17 % | CNY 5,27 | CNY 5,42 | CNY 5,10 | 13,27M |
| 2026-06-05 | CNY 5,37 | -0,37 % | CNY 5,38 | CNY 5,48 | CNY 5,20 | 18,10M |
| 2026-06-04 | CNY 5,39 | -2,53 % | CNY 5,52 | CNY 5,56 | CNY 5,33 | 14,81M |
| 2026-06-03 | CNY 5,53 | -2,12 % | CNY 5,64 | CNY 5,64 | CNY 5,39 | 22,10M |
| 2026-06-02 | CNY 5,65 | -3,42 % | CNY 5,85 | CNY 5,85 | CNY 5,52 | 21,55M |
| 2026-06-01 | CNY 5,85 | +1,21 % | CNY 5,74 | CNY 5,93 | CNY 5,62 | 25,61M |
| 2026-05-29 | CNY 5,78 | +0,52 % | CNY 5,70 | CNY 6,07 | CNY 5,70 | 28,31M |
| 2026-05-28 | CNY 5,75 | +1,05 % | CNY 5,69 | CNY 5,83 | CNY 5,61 | 19,67M |
| 2026-05-27 | CNY 5,69 | -1,73 % | CNY 5,79 | CNY 5,83 | CNY 5,61 | 18,50M |
| 2026-05-26 | CNY 5,79 | -3,34 % | CNY 5,99 | CNY 5,99 | CNY 5,75 | 17,60M |