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 5,84 | +4,29 % | CNY 6,16 | CNY 6,16 | CNY 5,77 | 199,47M |
| 2026-09-29 | CNY 5,60 | +10,02 % | CNY 5,60 | CNY 5,60 | CNY 5,60 | 8,14M |
| 2026-09-28 | CNY 5,09 | 0,00 % | CNY 5,09 | CNY 5,09 | CNY 5,09 | 0 |
| 2026-09-24 | CNY 5,09 | 0,00 % | CNY 5,09 | CNY 5,09 | CNY 5,09 | 0 |
| 2026-09-23 | CNY 5,09 | 0,00 % | CNY 5,09 | CNY 5,09 | CNY 5,09 | 0 |
| 2026-09-22 | CNY 5,09 | 0,00 % | CNY 5,09 | CNY 5,09 | CNY 5,09 | 0 |
| 2026-09-21 | CNY 5,09 | 0,00 % | CNY 5,09 | CNY 5,09 | CNY 5,09 | 0 |
| 2026-09-18 | CNY 5,09 | 0,00 % | CNY 5,09 | CNY 5,09 | CNY 5,09 | 0 |
| 2026-09-17 | CNY 5,09 | 0,00 % | CNY 5,09 | CNY 5,09 | CNY 5,09 | 0 |
| 2026-09-16 | CNY 5,09 | 0,00 % | CNY 5,09 | CNY 5,09 | CNY 5,09 | 0 |
| 2026-09-15 | CNY 5,09 | 0,00 % | CNY 5,09 | CNY 5,09 | CNY 5,09 | 0 |
| 2026-09-14 | CNY 5,09 | 0,00 % | CNY 5,09 | CNY 5,09 | CNY 5,09 | 0 |
| 2026-09-11 | CNY 5,09 | -0,97 % | CNY 5,11 | CNY 5,12 | CNY 5,03 | 27,27M |
| 2026-09-10 | CNY 5,14 | -0,77 % | CNY 5,16 | CNY 5,18 | CNY 5,08 | 22,67M |
| 2026-09-09 | CNY 5,18 | -0,38 % | CNY 5,20 | CNY 5,21 | CNY 5,15 | 18,34M |
| 2026-09-08 | CNY 5,20 | +1,17 % | CNY 5,13 | CNY 5,22 | CNY 5,13 | 20,97M |
| 2026-09-07 | CNY 5,14 | -0,58 % | CNY 5,17 | CNY 5,19 | CNY 5,12 | 20,05M |
| 2026-09-04 | CNY 5,17 | +0,98 % | CNY 5,14 | CNY 5,28 | CNY 5,13 | 36,17M |
| 2026-09-03 | CNY 5,12 | 0,00 % | CNY 5,13 | CNY 5,17 | CNY 5,10 | 20,13M |
| 2026-09-02 | CNY 5,12 | -2,29 % | CNY 5,22 | CNY 5,24 | CNY 5,12 | 27,62M |
| 2026-09-01 | CNY 5,24 | +0,38 % | CNY 5,18 | CNY 5,29 | CNY 5,15 | 36,46M |
| 2026-08-31 | CNY 5,22 | -2,61 % | CNY 5,32 | CNY 5,32 | CNY 5,17 | 73,26M |
| 2026-08-28 | CNY 5,36 | +3,68 % | CNY 5,15 | CNY 5,48 | CNY 5,14 | 51,93M |
| 2026-08-27 | CNY 5,17 | -1,52 % | CNY 5,25 | CNY 5,25 | CNY 5,14 | 24,19M |
| 2026-08-26 | CNY 5,25 | +0,19 % | CNY 5,20 | CNY 5,38 | CNY 5,20 | 30,63M |
| 2026-08-25 | CNY 5,24 | +2,34 % | CNY 5,10 | CNY 5,24 | CNY 5,06 | 34,80M |
| 2026-08-24 | CNY 5,12 | +0,20 % | CNY 5,11 | CNY 5,30 | CNY 5,08 | 34,44M |
| 2026-08-21 | CNY 5,11 | -5,55 % | CNY 5,31 | CNY 5,34 | CNY 5,08 | 60,96M |
| 2026-08-20 | CNY 5,41 | +7,98 % | CNY 5,01 | CNY 5,48 | CNY 5,01 | 70,93M |
| 2026-08-19 | CNY 5,01 | -1,76 % | CNY 5,10 | CNY 5,12 | CNY 5,00 | 20,29M |
| 2026-08-18 | CNY 5,10 | -0,78 % | CNY 5,11 | CNY 5,14 | CNY 5,07 | 18,76M |
| 2026-08-17 | CNY 5,14 | +0,59 % | CNY 5,09 | CNY 5,15 | CNY 5,05 | 17,33M |
| 2026-08-14 | CNY 5,11 | -0,78 % | CNY 5,15 | CNY 5,17 | CNY 5,11 | 15,92M |
| 2026-08-13 | CNY 5,15 | -2,83 % | CNY 5,30 | CNY 5,30 | CNY 5,14 | 26,14M |
| 2026-08-12 | CNY 5,30 | +1,34 % | CNY 5,22 | CNY 5,31 | CNY 5,18 | 21,88M |
| 2026-08-11 | CNY 5,23 | -1,88 % | CNY 5,32 | CNY 5,34 | CNY 5,22 | 25,80M |
| 2026-08-10 | CNY 5,33 | +1,52 % | CNY 5,24 | CNY 5,39 | CNY 5,22 | 27,51M |
| 2026-08-07 | CNY 5,25 | -0,19 % | CNY 5,25 | CNY 5,28 | CNY 5,17 | 28,59M |
| 2026-08-06 | CNY 5,26 | -1,68 % | CNY 5,33 | CNY 5,37 | CNY 5,23 | 24,10M |
| 2026-08-05 | CNY 5,35 | -0,93 % | CNY 5,45 | CNY 5,45 | CNY 5,33 | 26,68M |
| 2026-08-04 | CNY 5,40 | -3,05 % | CNY 5,54 | CNY 5,56 | CNY 5,39 | 32,29M |
| 2026-08-03 | CNY 5,57 | +0,91 % | CNY 5,54 | CNY 5,58 | CNY 5,45 | 31,60M |
| 2026-07-31 | CNY 5,52 | +0,18 % | CNY 5,46 | CNY 5,53 | CNY 5,41 | 31,34M |
| 2026-07-30 | CNY 5,51 | +2,61 % | CNY 5,36 | CNY 5,55 | CNY 5,32 | 39,70M |
| 2026-07-29 | CNY 5,37 | +3,27 % | CNY 5,20 | CNY 5,44 | CNY 5,18 | 48,12M |
| 2026-07-28 | CNY 5,20 | +1,17 % | CNY 5,11 | CNY 5,22 | CNY 5,09 | 22,28M |
| 2026-07-27 | CNY 5,14 | +0,78 % | CNY 5,09 | CNY 5,19 | CNY 5,08 | 21,52M |
| 2026-07-24 | CNY 5,10 | -3,23 % | CNY 5,22 | CNY 5,27 | CNY 5,10 | 19,83M |
| 2026-07-23 | CNY 5,27 | +2,93 % | CNY 5,12 | CNY 5,30 | CNY 5,09 | 30,33M |
| 2026-07-22 | CNY 5,12 | +0,39 % | CNY 5,12 | CNY 5,12 | CNY 5,02 | 22,33M |
| 2026-07-21 | CNY 5,10 | -1,54 % | CNY 5,18 | CNY 5,28 | CNY 5,09 | 36,09M |
| 2026-07-20 | CNY 5,18 | +2,78 % | CNY 5,03 | CNY 5,19 | CNY 5,02 | 33,50M |
| 2026-07-17 | CNY 5,04 | -2,33 % | CNY 5,20 | CNY 5,22 | CNY 5,02 | 30,05M |
| 2026-07-16 | CNY 5,16 | +1,57 % | CNY 5,08 | CNY 5,20 | CNY 4,99 | 32,10M |
| 2026-07-15 | CNY 5,08 | +2,83 % | CNY 4,94 | CNY 5,09 | CNY 4,90 | 31,60M |
| 2026-07-14 | CNY 4,94 | +1,02 % | CNY 4,86 | CNY 4,94 | CNY 4,82 | 29,39M |
| 2026-07-13 | CNY 4,89 | -5,78 % | CNY 5,03 | CNY 5,05 | CNY 4,86 | 55,80M |
| 2026-07-10 | CNY 5,19 | +1,76 % | CNY 5,10 | CNY 5,28 | CNY 5,03 | 37,54M |
| 2026-07-09 | CNY 5,10 | -0,58 % | CNY 5,10 | CNY 5,13 | CNY 5,04 | 26,60M |
| 2026-07-08 | CNY 5,13 | -0,19 % | CNY 5,14 | CNY 5,18 | CNY 5,06 | 23,05M |
| 2026-07-07 | CNY 5,14 | -3,20 % | CNY 5,31 | CNY 5,35 | CNY 5,12 | 27,88M |
| 2026-07-06 | CNY 5,31 | +1,14 % | CNY 5,25 | CNY 5,34 | CNY 5,23 | 32,32M |
| 2026-07-03 | CNY 5,25 | +1,94 % | CNY 5,17 | CNY 5,32 | CNY 5,16 | 44,06M |
| 2026-07-02 | CNY 5,15 | -0,58 % | CNY 5,18 | CNY 5,31 | CNY 5,14 | 33,93M |
| 2026-07-01 | CNY 5,18 | +1,97 % | CNY 5,08 | CNY 5,22 | CNY 5,06 | 35,12M |
| 2026-06-30 | CNY 5,08 | -0,78 % | CNY 5,10 | CNY 5,18 | CNY 5,04 | 30,20M |
| 2026-06-29 | CNY 5,12 | +1,19 % | CNY 5,02 | CNY 5,16 | CNY 4,90 | 41,71M |
| 2026-06-26 | CNY 5,06 | -4,17 % | CNY 5,27 | CNY 5,27 | CNY 5,05 | 40,53M |
| 2026-06-25 | CNY 5,28 | -0,75 % | CNY 5,30 | CNY 5,35 | CNY 5,23 | 36,74M |
| 2026-06-24 | CNY 5,32 | -1,85 % | CNY 5,46 | CNY 5,49 | CNY 5,29 | 32,37M |
| 2026-06-23 | CNY 5,42 | -1,45 % | CNY 5,48 | CNY 5,60 | CNY 5,40 | 28,79M |
| 2026-06-22 | CNY 5,50 | -0,54 % | CNY 5,52 | CNY 5,53 | CNY 5,30 | 38,17M |
| 2026-06-18 | CNY 5,53 | -3,32 % | CNY 5,68 | CNY 5,68 | CNY 5,49 | 51,79M |
| 2026-06-17 | CNY 5,72 | -2,56 % | CNY 5,85 | CNY 5,85 | CNY 5,71 | 20,04M |
| 2026-06-16 | CNY 5,87 | -0,51 % | CNY 5,87 | CNY 5,89 | CNY 5,80 | 16,71M |
| 2026-06-15 | CNY 5,90 | +0,34 % | CNY 5,88 | CNY 6,03 | CNY 5,87 | 22,88M |
| 2026-06-12 | CNY 5,88 | +2,26 % | CNY 5,77 | CNY 5,94 | CNY 5,75 | 26,28M |
| 2026-06-11 | CNY 5,75 | -0,86 % | CNY 5,80 | CNY 5,85 | CNY 5,70 | 18,77M |
| 2026-06-10 | CNY 5,80 | -1,53 % | CNY 5,87 | CNY 5,87 | CNY 5,74 | 23,65M |
| 2026-06-09 | CNY 5,89 | -0,67 % | CNY 5,95 | CNY 5,96 | CNY 5,81 | 20,10M |
| 2026-06-08 | CNY 5,93 | -2,79 % | CNY 6,10 | CNY 6,11 | CNY 5,90 | 29,50M |
| 2026-06-05 | CNY 6,10 | +0,49 % | CNY 6,15 | CNY 6,18 | CNY 6,04 | 20,01M |
| 2026-06-04 | CNY 6,07 | -0,82 % | CNY 6,13 | CNY 6,15 | CNY 6,04 | 15,96M |
| 2026-06-03 | CNY 6,12 | -1,45 % | CNY 6,15 | CNY 6,23 | CNY 6,11 | 17,52M |
| 2026-06-02 | CNY 6,21 | +0,49 % | CNY 6,18 | CNY 6,28 | CNY 6,16 | 24,42M |
| 2026-06-01 | CNY 6,18 | +1,81 % | CNY 6,08 | CNY 6,20 | CNY 6,03 | 22,20M |
| 2026-05-29 | CNY 6,07 | 0,00 % | CNY 6,07 | CNY 6,21 | CNY 6,05 | 32,77M |
| 2026-05-28 | CNY 6,07 | -1,94 % | CNY 6,20 | CNY 6,22 | CNY 6,03 | 22,61M |
| 2026-05-27 | CNY 6,19 | -0,32 % | CNY 6,20 | CNY 6,25 | CNY 6,16 | 19,83M |
| 2026-05-26 | CNY 6,21 | -1,27 % | CNY 6,28 | CNY 6,34 | CNY 6,18 | 17,85M |