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 5,96 | -0,50 % | CNY 6,01 | CNY 6,09 | CNY 5,94 | 18,79M |
| 2026-09-29 | CNY 5,99 | +0,84 % | CNY 5,91 | CNY 6,04 | CNY 5,89 | 22,93M |
| 2026-09-28 | CNY 5,94 | -1,00 % | CNY 6,01 | CNY 6,07 | CNY 5,91 | 24,63M |
| 2026-09-24 | CNY 6,00 | -1,80 % | CNY 6,08 | CNY 6,18 | CNY 6,00 |
| 26,90M |
| 2026-09-23 | CNY 6,11 | -2,86 % | CNY 6,30 | CNY 6,35 | CNY 6,09 | 41,04M |
| 2026-09-22 | CNY 6,29 | -2,18 % | CNY 6,45 | CNY 6,51 | CNY 6,27 | 47,85M |
| 2026-09-21 | CNY 6,43 | +5,41 % | CNY 6,04 | CNY 6,50 | CNY 5,98 | 66,42M |
| 2026-09-18 | CNY 6,10 | +2,69 % | CNY 5,92 | CNY 6,19 | CNY 5,82 | 88,06M |
| 2026-09-17 | CNY 5,94 | +10,00 % | CNY 5,38 | CNY 5,94 | CNY 5,21 | 101,34M |
| 2026-09-16 | CNY 5,40 | -5,59 % | CNY 5,30 | CNY 5,55 | CNY 5,15 | 90,90M |
| 2026-09-15 | CNY 5,72 | -9,92 % | CNY 5,99 | CNY 6,03 | CNY 5,72 | 32,09M |
| 2026-09-14 | CNY 6,35 | +5,13 % | CNY 6,64 | CNY 6,64 | CNY 6,09 | 130,02M |
| 2026-09-11 | CNY 6,04 | 0,00 % | CNY 6,04 | CNY 6,04 | CNY 6,04 | 0 |
| 2026-09-10 | CNY 6,04 | 0,00 % | CNY 6,04 | CNY 6,04 | CNY 6,04 | 0 |
| 2026-09-09 | CNY 6,04 | 0,00 % | CNY 6,04 | CNY 6,04 | CNY 6,04 | 0 |
| 2026-09-08 | CNY 6,04 | 0,00 % | CNY 6,04 | CNY 6,04 | CNY 6,04 | 0 |
| 2026-09-07 | CNY 6,04 | 0,00 % | CNY 6,04 | CNY 6,04 | CNY 6,04 | 0 |
| 2026-09-04 | CNY 6,04 | 0,00 % | CNY 6,04 | CNY 6,04 | CNY 6,04 | 0 |
| 2026-09-03 | CNY 6,04 | 0,00 % | CNY 6,04 | CNY 6,04 | CNY 6,04 | 0 |
| 2026-09-02 | CNY 6,04 | 0,00 % | CNY 6,04 | CNY 6,04 | CNY 6,04 | 0 |
| 2026-09-01 | CNY 6,04 | 0,00 % | CNY 6,04 | CNY 6,04 | CNY 6,04 | 0 |
| 2026-08-31 | CNY 6,04 | 0,00 % | CNY 6,04 | CNY 6,04 | CNY 6,04 | 0 |
| 2026-08-28 | CNY 6,04 | +10,02 % | CNY 5,58 | CNY 6,04 | CNY 5,58 | 28,85M |
| 2026-08-27 | CNY 5,49 | +2,23 % | CNY 5,32 | CNY 5,54 | CNY 5,32 | 20,69M |
| 2026-08-26 | CNY 5,37 | +2,87 % | CNY 5,25 | CNY 5,44 | CNY 5,20 | 20,79M |
| 2026-08-25 | CNY 5,22 | +0,38 % | CNY 5,21 | CNY 5,27 | CNY 5,16 | 15,54M |
| 2026-08-24 | CNY 5,20 | -2,07 % | CNY 5,31 | CNY 5,33 | CNY 5,15 | 18,20M |
| 2026-08-21 | CNY 5,31 | +0,76 % | CNY 5,22 | CNY 5,34 | CNY 5,18 | 15,87M |
| 2026-08-20 | CNY 5,27 | +0,57 % | CNY 5,24 | CNY 5,37 | CNY 5,22 | 16,64M |
| 2026-08-19 | CNY 5,24 | -1,13 % | CNY 5,30 | CNY 5,35 | CNY 5,20 | 17,88M |
| 2026-08-18 | CNY 5,30 | 0,00 % | CNY 5,28 | CNY 5,39 | CNY 5,27 | 15,07M |
| 2026-08-17 | CNY 5,30 | +2,51 % | CNY 5,18 | CNY 5,31 | CNY 5,13 | 14,23M |
| 2026-08-14 | CNY 5,17 | -0,77 % | CNY 5,19 | CNY 5,25 | CNY 5,11 | 13,81M |
| 2026-08-13 | CNY 5,21 | -2,25 % | CNY 5,33 | CNY 5,41 | CNY 5,20 | 14,71M |
| 2026-08-12 | CNY 5,33 | 0,00 % | CNY 5,34 | CNY 5,36 | CNY 5,28 | 13,72M |
| 2026-08-11 | CNY 5,33 | -0,56 % | CNY 5,39 | CNY 5,48 | CNY 5,28 | 18,79M |
| 2026-08-10 | CNY 5,36 | +0,56 % | CNY 5,38 | CNY 5,43 | CNY 5,33 | 21,97M |
| 2026-08-07 | CNY 5,33 | -2,91 % | CNY 5,50 | CNY 5,50 | CNY 5,32 | 18,76M |
| 2026-08-06 | CNY 5,49 | -1,79 % | CNY 5,58 | CNY 5,63 | CNY 5,44 | 22,11M |
| 2026-08-05 | CNY 5,59 | +2,57 % | CNY 5,50 | CNY 5,61 | CNY 5,42 | 25,06M |
| 2026-08-04 | CNY 5,45 | +1,30 % | CNY 5,38 | CNY 5,47 | CNY 5,33 | 17,52M |
| 2026-08-03 | CNY 5,38 | +0,56 % | CNY 5,37 | CNY 5,41 | CNY 5,28 | 15,18M |
| 2026-07-31 | CNY 5,35 | -1,65 % | CNY 5,44 | CNY 5,49 | CNY 5,31 | 22,43M |
| 2026-07-30 | CNY 5,44 | +1,12 % | CNY 5,39 | CNY 5,51 | CNY 5,34 | 22,09M |
| 2026-07-29 | CNY 5,38 | +2,67 % | CNY 5,27 | CNY 5,44 | CNY 5,25 | 24,35M |
| 2026-07-28 | CNY 5,24 | -1,32 % | CNY 5,31 | CNY 5,39 | CNY 5,23 | 23,31M |
| 2026-07-27 | CNY 5,31 | -1,12 % | CNY 5,37 | CNY 5,44 | CNY 5,27 | 27,15M |
| 2026-07-24 | CNY 5,37 | -7,89 % | CNY 5,70 | CNY 5,83 | CNY 5,35 | 45,13M |
| 2026-07-23 | CNY 5,83 | +8,16 % | CNY 5,40 | CNY 5,88 | CNY 5,30 | 52,52M |
| 2026-07-22 | CNY 5,39 | +3,26 % | CNY 5,15 | CNY 5,40 | CNY 5,09 | 44,76M |
| 2026-07-21 | CNY 5,22 | +5,45 % | CNY 4,94 | CNY 5,33 | CNY 4,94 | 59,05M |
| 2026-07-20 | CNY 4,95 | +6,91 % | CNY 4,72 | CNY 5,08 | CNY 4,70 | 43,82M |
| 2026-07-17 | CNY 4,63 | -2,53 % | CNY 4,76 | CNY 4,85 | CNY 4,62 | 20,61M |
| 2026-07-16 | CNY 4,75 | +0,21 % | CNY 4,76 | CNY 4,81 | CNY 4,66 | 15,28M |
| 2026-07-15 | CNY 4,74 | +1,28 % | CNY 4,67 | CNY 4,78 | CNY 4,65 | 12,49M |
| 2026-07-14 | CNY 4,68 | +2,63 % | CNY 4,55 | CNY 4,69 | CNY 4,55 | 13,04M |
| 2026-07-13 | CNY 4,56 | -1,72 % | CNY 4,63 | CNY 4,67 | CNY 4,53 | 14,39M |
| 2026-07-10 | CNY 4,64 | +0,65 % | CNY 4,59 | CNY 4,72 | CNY 4,55 | 17,61M |
| 2026-07-09 | CNY 4,61 | -1,91 % | CNY 4,70 | CNY 4,73 | CNY 4,55 | 17,15M |
| 2026-07-08 | CNY 4,70 | -0,21 % | CNY 4,68 | CNY 4,77 | CNY 4,63 | 12,45M |
| 2026-07-07 | CNY 4,71 | -3,29 % | CNY 4,88 | CNY 4,91 | CNY 4,67 | 14,50M |
| 2026-07-06 | CNY 4,87 | +1,88 % | CNY 4,78 | CNY 5,00 | CNY 4,76 | 18,47M |
| 2026-07-03 | CNY 4,78 | +1,49 % | CNY 4,74 | CNY 4,84 | CNY 4,67 | 16,78M |
| 2026-07-02 | CNY 4,71 | +1,07 % | CNY 4,68 | CNY 4,77 | CNY 4,65 | 15,95M |
| 2026-07-01 | CNY 4,66 | +2,64 % | CNY 4,50 | CNY 4,71 | CNY 4,48 | 18,00M |
| 2026-06-30 | CNY 4,54 | -1,52 % | CNY 4,61 | CNY 4,61 | CNY 4,49 | 15,13M |
| 2026-06-29 | CNY 4,61 | 0,00 % | CNY 4,60 | CNY 4,63 | CNY 4,49 | 15,34M |
| 2026-06-26 | CNY 4,61 | -3,96 % | CNY 4,78 | CNY 4,78 | CNY 4,60 | 19,71M |
| 2026-06-25 | CNY 4,80 | -1,03 % | CNY 4,87 | CNY 4,87 | CNY 4,71 | 17,01M |
| 2026-06-24 | CNY 4,85 | -2,22 % | CNY 4,95 | CNY 4,99 | CNY 4,83 | 14,14M |
| 2026-06-23 | CNY 4,96 | -0,80 % | CNY 5,00 | CNY 5,11 | CNY 4,94 | 16,64M |
| 2026-06-22 | CNY 5,00 | +0,81 % | CNY 4,96 | CNY 5,02 | CNY 4,82 | 23,73M |
| 2026-06-18 | CNY 4,96 | -1,59 % | CNY 5,04 | CNY 5,06 | CNY 4,93 | 13,32M |
| 2026-06-17 | CNY 5,04 | -2,14 % | CNY 5,12 | CNY 5,14 | CNY 5,01 | 15,27M |
| 2026-06-16 | CNY 5,15 | -2,09 % | CNY 5,26 | CNY 5,31 | CNY 5,13 | 14,06M |
| 2026-06-15 | CNY 5,26 | +2,94 % | CNY 5,13 | CNY 5,38 | CNY 5,13 | 22,39M |
| 2026-06-12 | CNY 5,11 | +2,20 % | CNY 5,04 | CNY 5,17 | CNY 4,95 | 20,80M |
| 2026-06-11 | CNY 5,00 | -0,79 % | CNY 5,03 | CNY 5,07 | CNY 4,92 | 13,52M |
| 2026-06-10 | CNY 5,04 | +0,40 % | CNY 5,02 | CNY 5,10 | CNY 4,96 | 14,86M |
| 2026-06-09 | CNY 5,02 | +0,60 % | CNY 5,04 | CNY 5,05 | CNY 4,91 | 13,93M |
| 2026-06-08 | CNY 4,99 | -4,22 % | CNY 5,12 | CNY 5,20 | CNY 4,93 | 23,08M |
| 2026-06-05 | CNY 5,21 | +0,77 % | CNY 5,17 | CNY 5,34 | CNY 5,11 | 16,16M |
| 2026-06-04 | CNY 5,17 | -3,72 % | CNY 5,36 | CNY 5,36 | CNY 5,14 | 20,81M |
| 2026-06-03 | CNY 5,37 | -0,74 % | CNY 5,41 | CNY 5,43 | CNY 5,33 | 16,25M |
| 2026-06-02 | CNY 5,41 | -3,22 % | CNY 5,60 | CNY 5,61 | CNY 5,39 | 19,10M |
| 2026-06-01 | CNY 5,59 | +0,72 % | CNY 5,56 | CNY 5,62 | CNY 5,52 | 16,14M |
| 2026-05-29 | CNY 5,55 | -2,97 % | CNY 5,71 | CNY 5,75 | CNY 5,51 | 19,88M |
| 2026-05-28 | CNY 5,72 | -1,04 % | CNY 5,84 | CNY 5,85 | CNY 5,63 | 14,79M |
| 2026-05-27 | CNY 5,78 | -3,02 % | CNY 5,96 | CNY 5,96 | CNY 5,72 | 18,09M |
| 2026-05-26 | CNY 5,96 | +0,51 % | CNY 5,89 | CNY 5,98 | CNY 5,77 | 25,07M |