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