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