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