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