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