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