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