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 3,76 | -0,79 % | CNY 3,78 | CNY 3,79 | CNY 3,74 | 2,15M |
| 2026-09-29 | CNY 3,79 | -1,30 % | CNY 3,84 | CNY 3,86 | CNY 3,77 | 4,18M |
| 2026-09-28 | CNY 3,84 | -1,29 % | CNY 3,86 | CNY 3,90 | CNY 3,75 | 4,16M |
| 2026-09-24 | CNY 3,89 | -2,26 % | CNY 3,91 | CNY 3,97 | CNY 3,89 | 3,83M |
| 2026-09-23 | CNY 3,98 | -1,49 % | CNY 4,03 | CNY 4,13 | CNY 3,96 | 5,37M |
| 2026-09-22 | CNY 4,04 | +1,00 % | CNY 3,98 | CNY 4,09 | CNY 3,93 | 7,29M |
| 2026-09-21 | CNY 4,00 | +7,24 % | CNY 3,80 | CNY 4,02 | CNY 3,76 | 9,79M |
| 2026-09-18 | CNY 3,73 | 0,00 % | CNY 3,72 | CNY 3,75 | CNY 3,71 | 2,67M |
| 2026-09-17 | CNY 3,73 | 0,00 % | CNY 3,70 | CNY 3,74 | CNY 3,68 | 2,39M |
| 2026-09-16 | CNY 3,73 | -0,80 % | CNY 3,69 | CNY 3,79 | CNY 3,69 | 2,37M |
| 2026-09-15 | CNY 3,76 | -1,05 % | CNY 3,80 | CNY 3,83 | CNY 3,75 | 2,54M |
| 2026-09-14 | CNY 3,80 | 0,00 % | CNY 3,78 | CNY 3,87 | CNY 3,75 | 2,09M |
| 2026-09-11 | CNY 3,80 | -1,55 % | CNY 3,82 | CNY 3,84 | CNY 3,74 | 3,87M |
| 2026-09-10 | CNY 3,86 | -1,03 % | CNY 3,90 | CNY 3,90 | CNY 3,83 | 2,72M |
| 2026-09-09 | CNY 3,90 | -1,27 % | CNY 3,96 | CNY 3,96 | CNY 3,89 | 2,58M |
| 2026-09-08 | CNY 3,95 | +0,51 % | CNY 3,91 | CNY 3,96 | CNY 3,90 | 3,00M |
| 2026-09-07 | CNY 3,93 | +0,77 % | CNY 3,90 | CNY 3,94 | CNY 3,86 | 2,66M |
| 2026-09-04 | CNY 3,90 | -0,51 % | CNY 3,94 | CNY 3,94 | CNY 3,87 | 4,65M |
| 2026-09-03 | CNY 3,92 | -0,51 % | CNY 3,92 | CNY 3,98 | CNY 3,89 | 4,08M |
| 2026-09-02 | CNY 3,94 | -1,99 % | CNY 4,02 | CNY 4,02 | CNY 3,90 | 6,16M |
| 2026-09-01 | CNY 4,02 | +2,81 % | CNY 3,89 | CNY 4,09 | CNY 3,89 | 9,92M |
| 2026-08-31 | CNY 3,91 | +0,26 % | CNY 3,91 | CNY 3,94 | CNY 3,82 | 6,74M |
| 2026-08-28 | CNY 3,90 | +3,45 % | CNY 3,76 | CNY 4,08 | CNY 3,75 | 14,11M |
| 2026-08-27 | CNY 3,77 | +0,27 % | CNY 3,72 | CNY 3,81 | CNY 3,72 | 5,67M |
| 2026-08-26 | CNY 3,76 | -0,79 % | CNY 3,79 | CNY 3,86 | CNY 3,74 | 5,97M |
| 2026-08-25 | CNY 3,79 | +4,99 % | CNY 3,62 | CNY 3,79 | CNY 3,58 | 9,80M |
| 2026-08-24 | CNY 3,61 | -2,43 % | CNY 3,69 | CNY 3,70 | CNY 3,59 | 6,48M |
| 2026-08-21 | CNY 3,70 | 0,00 % | CNY 3,71 | CNY 3,72 | CNY 3,67 | 3,95M |
| 2026-08-20 | CNY 3,70 | +0,27 % | CNY 3,69 | CNY 3,73 | CNY 3,67 | 4,74M |
| 2026-08-19 | CNY 3,69 | -1,86 % | CNY 3,75 | CNY 3,76 | CNY 3,67 | 8,72M |
| 2026-08-18 | CNY 3,76 | -0,27 % | CNY 3,75 | CNY 3,77 | CNY 3,74 | 5,41M |
| 2026-08-17 | CNY 3,77 | 0,00 % | CNY 3,76 | CNY 3,81 | CNY 3,72 | 7,12M |
| 2026-08-14 | CNY 3,77 | -1,57 % | CNY 3,82 | CNY 3,83 | CNY 3,75 | 7,80M |
| 2026-08-13 | CNY 3,83 | -1,79 % | CNY 3,90 | CNY 3,90 | CNY 3,82 | 9,89M |
| 2026-08-12 | CNY 3,90 | +1,83 % | CNY 3,84 | CNY 3,91 | CNY 3,82 | 13,35M |
| 2026-08-11 | CNY 3,83 | -0,52 % | CNY 3,81 | CNY 3,85 | CNY 3,80 | 12,02M |
| 2026-08-10 | CNY 3,85 | -0,52 % | CNY 3,81 | CNY 3,88 | CNY 3,77 | 16,54M |
| 2026-08-07 | CNY 3,87 | -1,78 % | CNY 3,91 | CNY 3,92 | CNY 3,75 | 25,90M |
| 2026-08-06 | CNY 3,94 | -7,08 % | CNY 4,01 | CNY 4,02 | CNY 3,88 | 44,81M |
| 2026-08-05 | CNY 4,24 | -5,57 % | CNY 4,04 | CNY 4,24 | CNY 4,04 | 34,19M |
| 2026-08-04 | CNY 4,49 | -10,02 % | CNY 4,49 | CNY 4,49 | CNY 4,49 | 1,10M |
| 2026-08-03 | CNY 4,99 | 0,00 % | CNY 4,99 | CNY 4,99 | CNY 4,99 | 0 |
| 2026-07-31 | CNY 4,99 | 0,00 % | CNY 4,89 | CNY 5,04 | CNY 4,88 | 7,17M |
| 2026-07-30 | CNY 4,99 | +1,42 % | CNY 4,89 | CNY 5,12 | CNY 4,88 | 12,02M |
| 2026-07-29 | CNY 4,92 | +2,50 % | CNY 4,78 | CNY 5,05 | CNY 4,78 | 10,42M |
| 2026-07-28 | CNY 4,80 | +0,21 % | CNY 4,70 | CNY 4,99 | CNY 4,69 | 7,21M |
| 2026-07-27 | CNY 4,79 | +2,79 % | CNY 4,66 | CNY 4,95 | CNY 4,63 | 10,11M |
| 2026-07-24 | CNY 4,66 | -3,92 % | CNY 4,81 | CNY 4,85 | CNY 4,66 | 6,05M |
| 2026-07-23 | CNY 4,85 | +1,25 % | CNY 4,79 | CNY 4,86 | CNY 4,73 | 5,47M |
| 2026-07-22 | CNY 4,79 | -0,83 % | CNY 4,80 | CNY 4,93 | CNY 4,74 | 6,95M |
| 2026-07-21 | CNY 4,83 | +0,21 % | CNY 4,83 | CNY 4,94 | CNY 4,54 | 10,31M |
| 2026-07-20 | CNY 4,82 | -4,37 % | CNY 5,04 | CNY 5,13 | CNY 4,74 | 10,60M |
| 2026-07-17 | CNY 5,04 | -6,49 % | CNY 5,39 | CNY 5,42 | CNY 4,97 | 10,29M |
| 2026-07-16 | CNY 5,39 | +1,32 % | CNY 5,26 | CNY 5,39 | CNY 5,21 | 7,29M |
| 2026-07-15 | CNY 5,32 | +0,76 % | CNY 5,20 | CNY 5,47 | CNY 5,16 | 11,10M |
| 2026-07-14 | CNY 5,28 | +2,92 % | CNY 5,18 | CNY 5,35 | CNY 5,04 | 10,05M |
| 2026-07-13 | CNY 5,13 | -3,93 % | CNY 5,34 | CNY 5,36 | CNY 5,13 | 8,13M |
| 2026-07-10 | CNY 5,34 | +0,19 % | CNY 5,25 | CNY 5,45 | CNY 5,24 | 8,59M |
| 2026-07-09 | CNY 5,33 | -0,56 % | CNY 5,41 | CNY 5,42 | CNY 5,22 | 9,39M |
| 2026-07-08 | CNY 5,36 | -1,83 % | CNY 5,56 | CNY 5,58 | CNY 5,27 | 9,68M |
| 2026-07-07 | CNY 5,46 | -5,70 % | CNY 5,79 | CNY 5,81 | CNY 5,43 | 15,00M |
| 2026-07-06 | CNY 5,79 | +1,58 % | CNY 5,81 | CNY 6,22 | CNY 5,70 | 29,43M |
| 2026-07-03 | CNY 5,70 | +10,04 % | CNY 5,17 | CNY 5,70 | CNY 5,17 | 11,72M |
| 2026-07-02 | CNY 5,18 | +2,37 % | CNY 5,12 | CNY 5,36 | CNY 5,02 | 16,01M |
| 2026-07-01 | CNY 5,06 | +2,64 % | CNY 5,00 | CNY 5,13 | CNY 4,91 | 12,84M |
| 2026-06-30 | CNY 4,93 | -1,99 % | CNY 5,04 | CNY 5,17 | CNY 4,80 | 15,72M |
| 2026-06-29 | CNY 5,03 | -6,16 % | CNY 5,35 | CNY 5,38 | CNY 5,03 | 18,18M |
| 2026-06-26 | CNY 5,36 | -3,94 % | CNY 5,85 | CNY 5,88 | CNY 5,32 | 19,31M |
| 2026-06-25 | CNY 5,58 | +0,54 % | CNY 5,58 | CNY 5,76 | CNY 5,41 | 13,86M |
| 2026-06-24 | CNY 5,55 | -3,81 % | CNY 5,71 | CNY 5,75 | CNY 5,54 | 14,96M |
| 2026-06-23 | CNY 5,77 | +4,15 % | CNY 5,54 | CNY 6,03 | CNY 5,46 | 24,09M |
| 2026-06-22 | CNY 5,54 | -4,81 % | CNY 5,90 | CNY 5,90 | CNY 5,48 | 15,52M |
| 2026-06-18 | CNY 5,82 | -1,69 % | CNY 5,98 | CNY 6,14 | CNY 5,76 | 10,98M |
| 2026-06-17 | CNY 5,92 | -0,50 % | CNY 5,95 | CNY 5,96 | CNY 5,78 | 9,62M |
| 2026-06-16 | CNY 5,95 | -3,88 % | CNY 6,13 | CNY 6,17 | CNY 5,89 | 15,24M |
| 2026-06-15 | CNY 6,19 | +0,98 % | CNY 6,25 | CNY 6,40 | CNY 6,10 | 17,19M |
| 2026-06-12 | CNY 6,13 | +3,55 % | CNY 5,91 | CNY 6,31 | CNY 5,81 | 16,62M |
| 2026-06-11 | CNY 5,92 | -2,15 % | CNY 5,95 | CNY 6,12 | CNY 5,84 | 9,26M |
| 2026-06-10 | CNY 6,05 | -3,04 % | CNY 6,14 | CNY 6,23 | CNY 5,97 | 14,06M |
| 2026-06-09 | CNY 6,24 | +0,32 % | CNY 6,22 | CNY 6,62 | CNY 6,11 | 17,44M |
| 2026-06-08 | CNY 6,22 | -3,57 % | CNY 6,28 | CNY 6,53 | CNY 6,12 | 15,17M |
| 2026-06-05 | CNY 6,45 | -1,68 % | CNY 6,56 | CNY 6,72 | CNY 6,35 | 16,87M |
| 2026-06-04 | CNY 6,56 | -4,09 % | CNY 6,74 | CNY 6,83 | CNY 6,45 | 19,85M |
| 2026-06-03 | CNY 6,84 | -2,43 % | CNY 7,01 | CNY 7,04 | CNY 6,73 | 19,96M |
| 2026-06-02 | CNY 7,01 | -4,23 % | CNY 7,32 | CNY 7,34 | CNY 6,91 | 24,60M |
| 2026-06-01 | CNY 7,32 | -0,68 % | CNY 7,56 | CNY 7,56 | CNY 7,05 | 36,23M |
| 2026-05-29 | CNY 7,37 | +10,00 % | CNY 6,70 | CNY 7,37 | CNY 6,65 | 25,84M |
| 2026-05-28 | CNY 6,70 | -3,04 % | CNY 6,85 | CNY 6,98 | CNY 6,62 | 23,24M |
| 2026-05-27 | CNY 6,91 | -3,63 % | CNY 7,00 | CNY 7,15 | CNY 6,86 | 18,86M |
| 2026-05-26 | CNY 7,17 | -1,92 % | CNY 7,37 | CNY 7,38 | CNY 6,98 | 26,03M |