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 4,54 | +1,11 % | CNY 4,50 | CNY 4,56 | CNY 4,44 | 23,70M |
| 2026-09-29 | CNY 4,49 | +3,70 % | CNY 4,36 | CNY 4,52 | CNY 4,33 | 30,14M |
| 2026-09-28 | CNY 4,33 | -1,81 % | CNY 4,40 | CNY 4,41 | CNY 4,28 | 18,71M |
| 2026-09-24 | CNY 4,41 | -1,56 % | CNY 4,47 | CNY 4,51 | CNY 4,39 | 19,64M |
| 2026-09-23 | CNY 4,48 | -2,18 % | CNY 4,58 | CNY 4,61 | CNY 4,48 | 22,60M |
| 2026-09-22 | CNY 4,58 | +0,66 % | CNY 4,56 | CNY 4,65 | CNY 4,55 | 31,27M |
| 2026-09-21 | CNY 4,55 | -1,52 % | CNY 4,61 | CNY 4,67 | CNY 4,54 | 30,66M |
| 2026-09-18 | CNY 4,62 | -0,22 % | CNY 4,65 | CNY 4,69 | CNY 4,62 | 16,38M |
| 2026-09-17 | CNY 4,63 | -1,70 % | CNY 4,70 | CNY 4,74 | CNY 4,62 | 14,96M |
| 2026-09-16 | CNY 4,71 | -0,84 % | CNY 4,75 | CNY 4,75 | CNY 4,61 | 19,12M |
| 2026-09-15 | CNY 4,75 | +0,42 % | CNY 4,73 | CNY 4,78 | CNY 4,70 | 14,97M |
| 2026-09-14 | CNY 4,73 | +1,07 % | CNY 4,66 | CNY 4,77 | CNY 4,64 | 12,46M |
| 2026-09-11 | CNY 4,68 | -2,09 % | CNY 4,77 | CNY 4,77 | CNY 4,60 | 20,67M |
| 2026-09-10 | CNY 4,78 | -0,62 % | CNY 4,81 | CNY 4,82 | CNY 4,74 | 13,73M |
| 2026-09-09 | CNY 4,81 | -0,21 % | CNY 4,82 | CNY 4,84 | CNY 4,78 | 14,02M |
| 2026-09-08 | CNY 4,82 | +1,26 % | CNY 4,76 | CNY 4,85 | CNY 4,74 | 19,64M |
| 2026-09-07 | CNY 4,76 | 0,00 % | CNY 4,76 | CNY 4,80 | CNY 4,74 | 15,77M |
| 2026-09-04 | CNY 4,76 | -0,83 % | CNY 4,82 | CNY 4,88 | CNY 4,73 | 20,59M |
| 2026-09-03 | CNY 4,80 | 0,00 % | CNY 4,82 | CNY 4,86 | CNY 4,79 | 15,87M |
| 2026-09-02 | CNY 4,80 | -2,24 % | CNY 4,87 | CNY 4,87 | CNY 4,73 | 25,67M |
| 2026-09-01 | CNY 4,91 | +0,41 % | CNY 4,89 | CNY 4,94 | CNY 4,86 | 20,12M |
| 2026-08-31 | CNY 4,89 | -1,41 % | CNY 4,95 | CNY 4,96 | CNY 4,84 | 20,28M |
| 2026-08-28 | CNY 4,96 | +1,02 % | CNY 4,90 | CNY 4,99 | CNY 4,88 | 24,62M |
| 2026-08-27 | CNY 4,91 | -1,01 % | CNY 4,97 | CNY 4,97 | CNY 4,80 | 29,96M |
| 2026-08-26 | CNY 4,96 | +0,61 % | CNY 4,93 | CNY 5,02 | CNY 4,90 | 23,63M |
| 2026-08-25 | CNY 4,93 | +0,41 % | CNY 4,89 | CNY 4,95 | CNY 4,83 | 23,73M |
| 2026-08-24 | CNY 4,91 | +0,61 % | CNY 4,87 | CNY 4,97 | CNY 4,86 | 19,72M |
| 2026-08-21 | CNY 4,88 | +1,67 % | CNY 4,80 | CNY 4,90 | CNY 4,73 | 19,27M |
| 2026-08-20 | CNY 4,80 | +0,21 % | CNY 4,78 | CNY 4,83 | CNY 4,77 | 16,06M |
| 2026-08-19 | CNY 4,79 | -2,24 % | CNY 4,88 | CNY 4,92 | CNY 4,77 | 26,46M |
| 2026-08-18 | CNY 4,90 | -1,21 % | CNY 4,96 | CNY 5,00 | CNY 4,88 | 21,16M |
| 2026-08-17 | CNY 4,96 | +1,22 % | CNY 4,92 | CNY 4,97 | CNY 4,85 | 19,18M |
| 2026-08-14 | CNY 4,90 | +0,20 % | CNY 4,93 | CNY 4,99 | CNY 4,83 | 20,86M |
| 2026-08-13 | CNY 4,89 | -2,40 % | CNY 5,02 | CNY 5,03 | CNY 4,89 | 25,01M |
| 2026-08-12 | CNY 5,01 | +0,40 % | CNY 4,98 | CNY 5,05 | CNY 4,96 | 14,64M |
| 2026-08-11 | CNY 4,99 | -0,80 % | CNY 5,02 | CNY 5,05 | CNY 4,96 | 16,33M |
| 2026-08-10 | CNY 5,03 | +1,21 % | CNY 4,97 | CNY 5,06 | CNY 4,95 | 22,98M |
| 2026-08-07 | CNY 4,97 | -0,60 % | CNY 5,00 | CNY 5,01 | CNY 4,90 | 20,85M |
| 2026-08-06 | CNY 5,00 | -1,77 % | CNY 5,06 | CNY 5,10 | CNY 4,94 | 28,50M |
| 2026-08-05 | CNY 5,09 | -0,97 % | CNY 5,15 | CNY 5,16 | CNY 5,06 | 27,36M |
| 2026-08-04 | CNY 5,14 | -0,96 % | CNY 5,20 | CNY 5,25 | CNY 5,13 | 24,49M |
| 2026-08-03 | CNY 5,19 | +2,37 % | CNY 5,07 | CNY 5,20 | CNY 5,04 | 21,57M |
| 2026-07-31 | CNY 5,07 | -0,20 % | CNY 5,08 | CNY 5,15 | CNY 5,05 | 28,38M |
| 2026-07-30 | CNY 5,08 | +0,99 % | CNY 5,01 | CNY 5,14 | CNY 4,99 | 30,37M |
| 2026-07-29 | CNY 5,03 | +2,86 % | CNY 4,92 | CNY 5,07 | CNY 4,83 | 35,54M |
| 2026-07-28 | CNY 4,89 | +1,66 % | CNY 4,75 | CNY 4,89 | CNY 4,75 | 28,27M |
| 2026-07-27 | CNY 4,81 | +3,89 % | CNY 4,63 | CNY 4,84 | CNY 4,63 | 31,78M |
| 2026-07-24 | CNY 4,63 | -3,14 % | CNY 4,73 | CNY 4,82 | CNY 4,63 | 25,83M |
| 2026-07-23 | CNY 4,78 | +3,46 % | CNY 4,61 | CNY 4,80 | CNY 4,59 | 32,88M |
| 2026-07-22 | CNY 4,62 | -1,91 % | CNY 4,68 | CNY 4,73 | CNY 4,57 | 26,12M |
| 2026-07-21 | CNY 4,71 | +1,95 % | CNY 4,59 | CNY 4,75 | CNY 4,59 | 31,95M |
| 2026-07-20 | CNY 4,62 | +1,76 % | CNY 4,55 | CNY 4,66 | CNY 4,48 | 27,57M |
| 2026-07-17 | CNY 4,54 | -2,58 % | CNY 4,66 | CNY 4,74 | CNY 4,53 | 25,97M |
| 2026-07-16 | CNY 4,66 | -0,43 % | CNY 4,66 | CNY 4,74 | CNY 4,60 | 19,87M |
| 2026-07-15 | CNY 4,68 | +0,86 % | CNY 4,64 | CNY 4,77 | CNY 4,60 | 19,96M |
| 2026-07-14 | CNY 4,64 | +2,43 % | CNY 4,53 | CNY 4,66 | CNY 4,50 | 21,49M |
| 2026-07-13 | CNY 4,53 | -4,03 % | CNY 4,68 | CNY 4,73 | CNY 4,52 | 27,08M |
| 2026-07-10 | CNY 4,72 | +0,85 % | CNY 4,69 | CNY 4,79 | CNY 4,60 | 24,67M |
| 2026-07-09 | CNY 4,68 | -1,89 % | CNY 4,76 | CNY 4,79 | CNY 4,57 | 27,04M |
| 2026-07-08 | CNY 4,77 | -3,25 % | CNY 4,90 | CNY 4,93 | CNY 4,75 | 21,51M |
| 2026-07-07 | CNY 4,93 | -1,79 % | CNY 5,02 | CNY 5,06 | CNY 4,91 | 19,22M |
| 2026-07-06 | CNY 5,02 | -0,99 % | CNY 5,07 | CNY 5,15 | CNY 4,98 | 23,72M |
| 2026-07-03 | CNY 5,07 | +1,00 % | CNY 5,06 | CNY 5,11 | CNY 5,02 | 20,05M |
| 2026-07-02 | CNY 5,02 | -1,18 % | CNY 5,05 | CNY 5,12 | CNY 5,02 | 22,91M |
| 2026-07-01 | CNY 5,08 | +0,79 % | CNY 5,03 | CNY 5,13 | CNY 4,93 | 28,74M |
| 2026-06-30 | CNY 5,04 | +1,20 % | CNY 4,96 | CNY 5,09 | CNY 4,95 | 23,09M |
| 2026-06-29 | CNY 4,98 | -1,58 % | CNY 4,99 | CNY 5,04 | CNY 4,84 | 29,65M |
| 2026-06-26 | CNY 5,06 | -5,07 % | CNY 5,36 | CNY 5,36 | CNY 5,02 | 32,51M |
| 2026-06-25 | CNY 5,33 | -3,62 % | CNY 5,55 | CNY 5,55 | CNY 5,32 | 26,07M |
| 2026-06-24 | CNY 5,53 | -2,12 % | CNY 5,60 | CNY 5,69 | CNY 5,48 | 22,07M |
| 2026-06-23 | CNY 5,65 | -3,42 % | CNY 5,83 | CNY 5,84 | CNY 5,63 | 27,50M |
| 2026-06-22 | CNY 5,85 | +2,99 % | CNY 5,68 | CNY 5,87 | CNY 5,47 | 38,25M |
| 2026-06-18 | CNY 5,68 | -2,57 % | CNY 5,75 | CNY 5,86 | CNY 5,67 | 30,76M |
| 2026-06-17 | CNY 5,83 | -3,80 % | CNY 5,99 | CNY 5,99 | CNY 5,78 | 53,61M |
| 2026-06-16 | CNY 6,06 | +7,64 % | CNY 5,80 | CNY 6,07 | CNY 5,63 | 73,91M |
| 2026-06-15 | CNY 5,63 | +1,08 % | CNY 5,65 | CNY 5,76 | CNY 5,57 | 34,20M |
| 2026-06-12 | CNY 5,57 | +3,15 % | CNY 5,50 | CNY 5,65 | CNY 5,42 | 34,68M |
| 2026-06-11 | CNY 5,40 | -1,10 % | CNY 5,40 | CNY 5,50 | CNY 5,33 | 21,46M |
| 2026-06-10 | CNY 5,46 | -1,97 % | CNY 5,50 | CNY 5,55 | CNY 5,37 | 23,58M |
| 2026-06-09 | CNY 5,57 | +1,83 % | CNY 5,52 | CNY 5,59 | CNY 5,41 | 24,82M |
| 2026-06-08 | CNY 5,47 | -3,70 % | CNY 5,54 | CNY 5,71 | CNY 5,38 | 26,97M |
| 2026-06-05 | CNY 5,68 | +0,18 % | CNY 5,65 | CNY 5,79 | CNY 5,53 | 33,29M |
| 2026-06-04 | CNY 5,67 | -3,90 % | CNY 5,86 | CNY 5,86 | CNY 5,61 | 37,48M |
| 2026-06-03 | CNY 5,90 | -1,67 % | CNY 5,97 | CNY 6,01 | CNY 5,86 | 27,25M |
| 2026-06-02 | CNY 6,00 | -1,80 % | CNY 6,08 | CNY 6,14 | CNY 5,90 | 29,64M |
| 2026-06-01 | CNY 6,11 | +3,56 % | CNY 5,99 | CNY 6,25 | CNY 5,95 | 40,48M |
| 2026-05-29 | CNY 5,90 | -3,75 % | CNY 6,15 | CNY 6,15 | CNY 5,87 | 33,94M |
| 2026-05-28 | CNY 6,13 | +0,49 % | CNY 6,08 | CNY 6,15 | CNY 5,96 | 33,95M |
| 2026-05-27 | CNY 6,10 | -2,09 % | CNY 6,24 | CNY 6,36 | CNY 6,07 | 30,80M |
| 2026-05-26 | CNY 6,23 | -1,74 % | CNY 6,31 | CNY 6,35 | CNY 6,15 | 30,35M |