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