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