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 4,85 | +2,11 % | CNY 4,75 | CNY 4,86 | CNY 4,69 | 17,91M |
| 2026-09-29 | CNY 4,75 | -0,21 % | CNY 4,67 | CNY 4,82 | CNY 4,66 | 23,54M |
| 2026-09-28 | CNY 4,76 | +4,85 % | CNY 4,62 | CNY 4,89 | CNY 4,60 | 28,46M |
| 2026-09-24 | CNY 4,54 | -0,22 % | CNY 4,53 | CNY 4,58 | CNY 4,51 |
| 6,84M |
| 2026-09-23 | CNY 4,55 | -0,22 % | CNY 4,55 | CNY 4,62 | CNY 4,51 | 7,79M |
| 2026-09-22 | CNY 4,56 | -1,51 % | CNY 4,60 | CNY 4,63 | CNY 4,51 | 9,33M |
| 2026-09-21 | CNY 4,63 | +1,09 % | CNY 4,56 | CNY 4,66 | CNY 4,54 | 10,58M |
| 2026-09-18 | CNY 4,58 | +0,44 % | CNY 4,55 | CNY 4,63 | CNY 4,55 | 8,98M |
| 2026-09-17 | CNY 4,56 | +1,11 % | CNY 4,50 | CNY 4,60 | CNY 4,45 | 9,15M |
| 2026-09-16 | CNY 4,51 | +1,12 % | CNY 4,44 | CNY 4,53 | CNY 4,39 | 10,43M |
| 2026-09-15 | CNY 4,46 | -3,46 % | CNY 4,61 | CNY 4,61 | CNY 4,44 | 12,74M |
| 2026-09-14 | CNY 4,62 | 0,00 % | CNY 4,62 | CNY 4,67 | CNY 4,56 | 9,17M |
| 2026-09-11 | CNY 4,62 | -2,94 % | CNY 4,74 | CNY 4,75 | CNY 4,59 | 12,91M |
| 2026-09-10 | CNY 4,76 | -1,65 % | CNY 4,83 | CNY 4,86 | CNY 4,73 | 11,26M |
| 2026-09-09 | CNY 4,84 | -1,83 % | CNY 4,93 | CNY 4,97 | CNY 4,82 | 13,16M |
| 2026-09-08 | CNY 4,93 | +2,07 % | CNY 4,84 | CNY 4,98 | CNY 4,80 | 20,44M |
| 2026-09-07 | CNY 4,83 | +2,77 % | CNY 4,70 | CNY 4,85 | CNY 4,70 | 15,40M |
| 2026-09-04 | CNY 4,70 | +2,84 % | CNY 4,59 | CNY 4,73 | CNY 4,54 | 13,97M |
| 2026-09-03 | CNY 4,57 | -1,93 % | CNY 4,65 | CNY 4,68 | CNY 4,55 | 11,17M |
| 2026-09-02 | CNY 4,66 | -2,92 % | CNY 4,77 | CNY 4,80 | CNY 4,64 | 13,80M |
| 2026-09-01 | CNY 4,80 | +2,78 % | CNY 4,68 | CNY 4,89 | CNY 4,68 | 21,73M |
| 2026-08-31 | CNY 4,67 | -1,68 % | CNY 4,72 | CNY 4,78 | CNY 4,62 | 14,89M |
| 2026-08-28 | CNY 4,75 | +1,93 % | CNY 4,65 | CNY 4,77 | CNY 4,64 | 14,75M |
| 2026-08-27 | CNY 4,66 | -0,21 % | CNY 4,63 | CNY 4,72 | CNY 4,61 | 14,62M |
| 2026-08-26 | CNY 4,67 | 0,00 % | CNY 4,62 | CNY 4,69 | CNY 4,61 | 10,51M |
| 2026-08-25 | CNY 4,67 | +4,01 % | CNY 4,49 | CNY 4,68 | CNY 4,49 | 17,62M |
| 2026-08-24 | CNY 4,49 | -0,22 % | CNY 4,54 | CNY 4,54 | CNY 4,44 | 8,48M |
| 2026-08-21 | CNY 4,50 | -2,17 % | CNY 4,56 | CNY 4,58 | CNY 4,44 | 10,19M |
| 2026-08-20 | CNY 4,60 | +1,32 % | CNY 4,57 | CNY 4,62 | CNY 4,51 | 10,79M |
| 2026-08-19 | CNY 4,54 | -4,02 % | CNY 4,70 | CNY 4,71 | CNY 4,50 | 14,80M |
| 2026-08-18 | CNY 4,73 | +1,94 % | CNY 4,66 | CNY 4,78 | CNY 4,61 | 19,65M |
| 2026-08-17 | CNY 4,64 | +1,53 % | CNY 4,55 | CNY 4,82 | CNY 4,51 | 17,86M |
| 2026-08-14 | CNY 4,57 | -2,77 % | CNY 4,70 | CNY 4,70 | CNY 4,46 | 18,05M |
| 2026-08-13 | CNY 4,70 | +0,86 % | CNY 4,64 | CNY 4,75 | CNY 4,59 | 19,03M |
| 2026-08-12 | CNY 4,66 | +1,08 % | CNY 4,60 | CNY 4,69 | CNY 4,56 | 18,76M |
| 2026-08-11 | CNY 4,61 | -0,43 % | CNY 4,60 | CNY 4,72 | CNY 4,58 | 17,25M |
| 2026-08-10 | CNY 4,63 | +4,75 % | CNY 4,46 | CNY 4,66 | CNY 4,43 | 23,38M |
| 2026-08-07 | CNY 4,42 | -1,12 % | CNY 4,48 | CNY 4,49 | CNY 4,33 | 12,44M |
| 2026-08-06 | CNY 4,47 | -1,54 % | CNY 4,55 | CNY 4,56 | CNY 4,43 | 13,06M |
| 2026-08-05 | CNY 4,54 | -0,66 % | CNY 4,57 | CNY 4,59 | CNY 4,48 | 13,35M |
| 2026-08-04 | CNY 4,57 | -0,65 % | CNY 4,60 | CNY 4,65 | CNY 4,54 | 13,15M |
| 2026-08-03 | CNY 4,60 | +0,88 % | CNY 4,56 | CNY 4,65 | CNY 4,45 | 21,54M |
| 2026-07-31 | CNY 4,56 | +0,44 % | CNY 4,40 | CNY 4,61 | CNY 4,40 | 25,16M |
| 2026-07-30 | CNY 4,54 | -3,20 % | CNY 4,69 | CNY 4,70 | CNY 4,45 | 47,59M |
| 2026-07-29 | CNY 4,69 | +10,09 % | CNY 4,28 | CNY 4,69 | CNY 4,28 | 36,27M |
| 2026-07-28 | CNY 4,26 | +2,40 % | CNY 4,11 | CNY 4,29 | CNY 4,11 | 14,41M |
| 2026-07-27 | CNY 4,16 | +3,48 % | CNY 4,02 | CNY 4,18 | CNY 3,97 | 17,38M |
| 2026-07-24 | CNY 4,02 | -2,66 % | CNY 4,10 | CNY 4,17 | CNY 4,02 | 12,14M |
| 2026-07-23 | CNY 4,13 | +0,98 % | CNY 4,06 | CNY 4,15 | CNY 4,03 | 13,06M |
| 2026-07-22 | CNY 4,09 | 0,00 % | CNY 4,09 | CNY 4,12 | CNY 4,04 | 14,33M |
| 2026-07-21 | CNY 4,09 | -2,62 % | CNY 4,20 | CNY 4,20 | CNY 4,06 | 19,87M |
| 2026-07-20 | CNY 4,20 | -0,24 % | CNY 4,20 | CNY 4,29 | CNY 4,16 | 14,52M |
| 2026-07-17 | CNY 4,21 | -3,88 % | CNY 4,37 | CNY 4,46 | CNY 4,19 | 14,54M |
| 2026-07-16 | CNY 4,38 | +1,15 % | CNY 4,35 | CNY 4,41 | CNY 4,28 | 12,22M |
| 2026-07-15 | CNY 4,33 | +3,10 % | CNY 4,18 | CNY 4,33 | CNY 4,16 | 13,06M |
| 2026-07-14 | CNY 4,20 | +1,45 % | CNY 4,14 | CNY 4,21 | CNY 4,08 | 14,32M |
| 2026-07-13 | CNY 4,14 | +0,24 % | CNY 4,17 | CNY 4,18 | CNY 4,08 | 11,22M |
| 2026-07-10 | CNY 4,13 | +2,23 % | CNY 4,00 | CNY 4,18 | CNY 3,99 | 14,02M |
| 2026-07-09 | CNY 4,04 | -0,98 % | CNY 4,15 | CNY 4,16 | CNY 3,99 | 12,88M |
| 2026-07-08 | CNY 4,08 | 0,00 % | CNY 4,05 | CNY 4,14 | CNY 4,02 | 10,18M |
| 2026-07-07 | CNY 4,08 | -2,63 % | CNY 4,21 | CNY 4,21 | CNY 4,04 | 12,24M |
| 2026-07-06 | CNY 4,19 | +1,70 % | CNY 4,12 | CNY 4,21 | CNY 4,08 | 15,03M |
| 2026-07-03 | CNY 4,12 | +0,49 % | CNY 4,10 | CNY 4,17 | CNY 4,05 | 11,58M |
| 2026-07-02 | CNY 4,10 | +0,49 % | CNY 4,06 | CNY 4,20 | CNY 4,03 | 15,62M |
| 2026-07-01 | CNY 4,08 | +0,99 % | CNY 3,99 | CNY 4,17 | CNY 3,99 | 19,84M |
| 2026-06-30 | CNY 4,04 | -2,65 % | CNY 4,13 | CNY 4,17 | CNY 3,98 | 11,29M |
| 2026-06-29 | CNY 4,15 | +1,72 % | CNY 4,03 | CNY 4,17 | CNY 3,96 | 14,62M |
| 2026-06-26 | CNY 4,08 | -2,86 % | CNY 4,22 | CNY 4,22 | CNY 4,08 | 13,30M |
| 2026-06-25 | CNY 4,20 | 0,00 % | CNY 4,24 | CNY 4,24 | CNY 4,14 | 10,03M |
| 2026-06-24 | CNY 4,20 | -2,78 % | CNY 4,32 | CNY 4,33 | CNY 4,18 | 9,65M |
| 2026-06-23 | CNY 4,32 | +0,70 % | CNY 4,29 | CNY 4,40 | CNY 4,26 | 9,99M |
| 2026-06-22 | CNY 4,29 | +0,94 % | CNY 4,20 | CNY 4,30 | CNY 4,15 | 10,36M |
| 2026-06-18 | CNY 4,25 | -0,93 % | CNY 4,26 | CNY 4,29 | CNY 4,22 | 10,85M |
| 2026-06-17 | CNY 4,29 | -3,60 % | CNY 4,43 | CNY 4,46 | CNY 4,28 | 12,78M |
| 2026-06-16 | CNY 4,45 | -1,33 % | CNY 4,50 | CNY 4,58 | CNY 4,38 | 22,33M |
| 2026-06-15 | CNY 4,51 | +2,50 % | CNY 4,43 | CNY 4,51 | CNY 4,40 | 17,44M |
| 2026-06-12 | CNY 4,40 | +0,69 % | CNY 4,38 | CNY 4,45 | CNY 4,30 | 12,10M |
| 2026-06-11 | CNY 4,37 | -1,13 % | CNY 4,40 | CNY 4,43 | CNY 4,33 | 9,89M |
| 2026-06-10 | CNY 4,42 | +0,45 % | CNY 4,40 | CNY 4,45 | CNY 4,34 | 10,84M |
| 2026-06-09 | CNY 4,40 | +0,23 % | CNY 4,40 | CNY 4,44 | CNY 4,32 | 13,05M |
| 2026-06-08 | CNY 4,39 | -3,73 % | CNY 4,49 | CNY 4,57 | CNY 4,34 | 14,86M |
| 2026-06-05 | CNY 4,56 | +0,22 % | CNY 4,57 | CNY 4,65 | CNY 4,55 | 11,25M |
| 2026-06-04 | CNY 4,55 | -4,21 % | CNY 4,70 | CNY 4,77 | CNY 4,53 | 21,84M |
| 2026-06-03 | CNY 4,75 | -1,66 % | CNY 4,82 | CNY 4,87 | CNY 4,67 | 11,52M |
| 2026-06-02 | CNY 4,83 | -3,01 % | CNY 4,98 | CNY 4,99 | CNY 4,80 | 12,78M |
| 2026-06-01 | CNY 4,98 | +1,63 % | CNY 4,91 | CNY 4,99 | CNY 4,84 | 12,92M |
| 2026-05-29 | CNY 4,90 | +1,24 % | CNY 4,84 | CNY 4,95 | CNY 4,79 | 13,57M |
| 2026-05-28 | CNY 4,84 | -0,82 % | CNY 4,86 | CNY 4,92 | CNY 4,73 | 12,10M |
| 2026-05-27 | CNY 4,88 | -2,20 % | CNY 4,98 | CNY 4,99 | CNY 4,74 | 28,98M |
| 2026-05-26 | CNY 4,99 | -1,38 % | CNY 5,03 | CNY 5,06 | CNY 4,91 | 12,01M |