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 5,14 | +1,98 % | CNY 5,03 | CNY 5,20 | CNY 5,02 | 23,62M |
| 2026-09-29 | CNY 5,04 | +1,00 % | CNY 4,99 | CNY 5,07 | CNY 4,96 | 14,94M |
| 2026-09-28 | CNY 4,99 | +0,40 % | CNY 5,02 | CNY 5,02 | CNY 4,95 | 11,76M |
| 2026-09-24 | CNY 4,97 | -0,60 % | CNY 4,99 | CNY 5,04 | CNY 4,97 |
| 10,04M |
| 2026-09-23 | CNY 5,00 | +0,81 % | CNY 4,96 | CNY 5,02 | CNY 4,94 | 11,45M |
| 2026-09-22 | CNY 4,96 | 0,00 % | CNY 4,96 | CNY 4,99 | CNY 4,92 | 11,36M |
| 2026-09-21 | CNY 4,96 | -0,60 % | CNY 4,98 | CNY 5,03 | CNY 4,94 | 12,51M |
| 2026-09-18 | CNY 4,99 | -1,19 % | CNY 5,04 | CNY 5,08 | CNY 4,98 | 12,41M |
| 2026-09-17 | CNY 5,05 | -0,59 % | CNY 5,06 | CNY 5,10 | CNY 5,01 | 13,90M |
| 2026-09-16 | CNY 5,08 | +0,40 % | CNY 5,07 | CNY 5,10 | CNY 5,00 | 17,51M |
| 2026-09-15 | CNY 5,06 | -1,36 % | CNY 5,11 | CNY 5,16 | CNY 5,03 | 17,39M |
| 2026-09-14 | CNY 5,13 | +2,19 % | CNY 5,01 | CNY 5,15 | CNY 5,00 | 23,92M |
| 2026-09-11 | CNY 5,02 | -3,46 % | CNY 5,18 | CNY 5,20 | CNY 4,99 | 34,95M |
| 2026-09-10 | CNY 5,20 | -0,19 % | CNY 5,12 | CNY 5,21 | CNY 5,09 | 25,97M |
| 2026-09-09 | CNY 5,21 | +0,19 % | CNY 5,18 | CNY 5,27 | CNY 5,18 | 21,61M |
| 2026-09-08 | CNY 5,20 | +1,36 % | CNY 5,14 | CNY 5,24 | CNY 5,11 | 15,00M |
| 2026-09-07 | CNY 5,13 | -0,97 % | CNY 5,17 | CNY 5,20 | CNY 5,12 | 12,90M |
| 2026-09-04 | CNY 5,18 | +0,78 % | CNY 5,14 | CNY 5,20 | CNY 5,11 | 13,73M |
| 2026-09-03 | CNY 5,14 | -0,58 % | CNY 5,16 | CNY 5,25 | CNY 5,13 | 17,60M |
| 2026-09-02 | CNY 5,17 | -0,58 % | CNY 5,18 | CNY 5,20 | CNY 5,10 | 13,69M |
| 2026-09-01 | CNY 5,20 | +2,16 % | CNY 5,07 | CNY 5,20 | CNY 5,06 | 23,44M |
| 2026-08-31 | CNY 5,09 | +1,19 % | CNY 5,04 | CNY 5,13 | CNY 5,01 | 17,70M |
| 2026-08-28 | CNY 5,03 | -0,40 % | CNY 5,05 | CNY 5,07 | CNY 4,99 | 8,89M |
| 2026-08-27 | CNY 5,05 | -0,39 % | CNY 5,06 | CNY 5,09 | CNY 4,98 | 15,53M |
| 2026-08-26 | CNY 5,07 | +1,60 % | CNY 4,97 | CNY 5,10 | CNY 4,96 | 17,90M |
| 2026-08-25 | CNY 4,99 | +0,40 % | CNY 4,98 | CNY 5,06 | CNY 4,94 | 16,57M |
| 2026-08-24 | CNY 4,97 | +2,05 % | CNY 4,85 | CNY 4,97 | CNY 4,85 | 22,33M |
| 2026-08-21 | CNY 4,87 | -0,81 % | CNY 4,93 | CNY 4,94 | CNY 4,85 | 11,81M |
| 2026-08-20 | CNY 4,91 | +0,41 % | CNY 4,86 | CNY 4,95 | CNY 4,84 | 17,78M |
| 2026-08-19 | CNY 4,89 | +0,82 % | CNY 4,85 | CNY 4,91 | CNY 4,84 | 18,02M |
| 2026-08-18 | CNY 4,85 | -0,41 % | CNY 4,86 | CNY 4,88 | CNY 4,83 | 10,95M |
| 2026-08-17 | CNY 4,87 | +0,21 % | CNY 4,83 | CNY 4,87 | CNY 4,78 | 13,81M |
| 2026-08-14 | CNY 4,86 | 0,00 % | CNY 4,86 | CNY 4,93 | CNY 4,83 | 16,15M |
| 2026-08-13 | CNY 4,86 | +0,21 % | CNY 4,85 | CNY 4,88 | CNY 4,82 | 14,14M |
| 2026-08-12 | CNY 4,85 | -0,21 % | CNY 4,84 | CNY 4,88 | CNY 4,82 | 14,42M |
| 2026-08-11 | CNY 4,86 | -1,22 % | CNY 4,94 | CNY 4,96 | CNY 4,85 | 14,68M |
| 2026-08-10 | CNY 4,92 | +0,61 % | CNY 4,89 | CNY 4,99 | CNY 4,87 | 20,46M |
| 2026-08-07 | CNY 4,89 | -1,81 % | CNY 4,95 | CNY 4,97 | CNY 4,86 | 21,24M |
| 2026-08-06 | CNY 4,98 | -0,80 % | CNY 5,01 | CNY 5,05 | CNY 4,89 | 23,37M |
| 2026-08-05 | CNY 5,02 | -0,59 % | CNY 5,06 | CNY 5,11 | CNY 4,98 | 18,41M |
| 2026-08-04 | CNY 5,05 | -3,44 % | CNY 5,20 | CNY 5,23 | CNY 5,05 | 23,38M |
| 2026-08-03 | CNY 5,23 | +3,16 % | CNY 5,06 | CNY 5,23 | CNY 5,04 | 33,02M |
| 2026-07-31 | CNY 5,07 | +0,40 % | CNY 5,00 | CNY 5,09 | CNY 4,95 | 26,53M |
| 2026-07-30 | CNY 5,05 | +3,06 % | CNY 4,90 | CNY 5,07 | CNY 4,89 | 41,14M |
| 2026-07-29 | CNY 4,90 | +1,87 % | CNY 4,83 | CNY 4,91 | CNY 4,81 | 19,98M |
| 2026-07-28 | CNY 4,81 | +0,21 % | CNY 4,80 | CNY 4,83 | CNY 4,75 | 20,81M |
| 2026-07-27 | CNY 4,80 | +1,05 % | CNY 4,77 | CNY 4,82 | CNY 4,74 | 17,66M |
| 2026-07-24 | CNY 4,75 | -0,84 % | CNY 4,79 | CNY 4,83 | CNY 4,75 | 15,07M |
| 2026-07-23 | CNY 4,79 | +1,27 % | CNY 4,72 | CNY 4,82 | CNY 4,71 | 18,96M |
| 2026-07-22 | CNY 4,73 | -0,63 % | CNY 4,75 | CNY 4,79 | CNY 4,65 | 28,22M |
| 2026-07-21 | CNY 4,76 | -1,86 % | CNY 4,85 | CNY 4,94 | CNY 4,76 | 28,67M |
| 2026-07-20 | CNY 4,85 | +0,83 % | CNY 4,84 | CNY 4,93 | CNY 4,81 | 28,78M |
| 2026-07-17 | CNY 4,81 | 0,00 % | CNY 4,84 | CNY 4,94 | CNY 4,80 | 28,93M |
| 2026-07-16 | CNY 4,81 | +0,21 % | CNY 4,81 | CNY 4,85 | CNY 4,75 | 17,11M |
| 2026-07-15 | CNY 4,80 | +2,56 % | CNY 4,66 | CNY 4,80 | CNY 4,65 | 18,75M |
| 2026-07-14 | CNY 4,68 | +0,43 % | CNY 4,66 | CNY 4,74 | CNY 4,64 | 18,21M |
| 2026-07-13 | CNY 4,66 | +2,19 % | CNY 4,57 | CNY 4,69 | CNY 4,54 | 23,74M |
| 2026-07-10 | CNY 4,56 | -0,22 % | CNY 4,56 | CNY 4,59 | CNY 4,52 | 12,25M |
| 2026-07-09 | CNY 4,57 | -1,08 % | CNY 4,61 | CNY 4,65 | CNY 4,56 | 13,73M |
| 2026-07-08 | CNY 4,62 | +0,87 % | CNY 4,58 | CNY 4,66 | CNY 4,52 | 14,29M |
| 2026-07-07 | CNY 4,58 | -1,08 % | CNY 4,63 | CNY 4,64 | CNY 4,55 | 12,02M |
| 2026-07-06 | CNY 4,63 | +2,21 % | CNY 4,53 | CNY 4,63 | CNY 4,50 | 14,68M |
| 2026-07-03 | CNY 4,53 | 0,00 % | CNY 4,53 | CNY 4,59 | CNY 4,50 | 8,92M |
| 2026-07-02 | CNY 4,53 | +1,34 % | CNY 4,48 | CNY 4,58 | CNY 4,45 | 14,30M |
| 2026-07-01 | CNY 4,47 | +1,13 % | CNY 4,41 | CNY 4,49 | CNY 4,39 | 11,38M |
| 2026-06-30 | CNY 4,42 | -1,78 % | CNY 4,50 | CNY 4,51 | CNY 4,39 | 9,51M |
| 2026-06-29 | CNY 4,50 | 0,00 % | CNY 4,49 | CNY 4,55 | CNY 4,40 | 12,08M |
| 2026-06-26 | CNY 4,50 | -0,88 % | CNY 4,54 | CNY 4,55 | CNY 4,48 | 13,01M |
| 2026-06-25 | CNY 4,54 | -0,87 % | CNY 4,56 | CNY 4,58 | CNY 4,50 | 10,29M |
| 2026-06-24 | CNY 4,58 | -2,55 % | CNY 4,74 | CNY 4,74 | CNY 4,58 | 12,23M |
| 2026-06-23 | CNY 4,70 | +1,08 % | CNY 4,65 | CNY 4,75 | CNY 4,64 | 13,13M |
| 2026-06-22 | CNY 4,65 | 0,00 % | CNY 4,63 | CNY 4,67 | CNY 4,54 | 10,25M |
| 2026-06-18 | CNY 4,65 | -1,90 % | CNY 4,72 | CNY 4,73 | CNY 4,64 | 10,34M |
| 2026-06-17 | CNY 4,74 | -0,63 % | CNY 4,78 | CNY 4,79 | CNY 4,71 | 8,41M |
| 2026-06-16 | CNY 4,77 | -1,45 % | CNY 4,82 | CNY 4,83 | CNY 4,76 | 10,81M |
| 2026-06-15 | CNY 4,84 | +0,21 % | CNY 4,82 | CNY 4,90 | CNY 4,78 | 16,67M |
| 2026-06-12 | CNY 4,83 | +2,33 % | CNY 4,72 | CNY 4,83 | CNY 4,70 | 18,02M |
| 2026-06-11 | CNY 4,72 | -1,46 % | CNY 4,79 | CNY 4,80 | CNY 4,71 | 10,66M |
| 2026-06-10 | CNY 4,79 | +1,91 % | CNY 4,67 | CNY 4,79 | CNY 4,67 | 15,41M |
| 2026-06-09 | CNY 4,70 | -0,84 % | CNY 4,74 | CNY 4,75 | CNY 4,69 | 10,29M |
| 2026-06-08 | CNY 4,74 | +0,21 % | CNY 4,72 | CNY 4,76 | CNY 4,68 | 12,35M |
| 2026-06-05 | CNY 4,73 | +0,85 % | CNY 4,72 | CNY 4,77 | CNY 4,70 | 9,93M |
| 2026-06-04 | CNY 4,69 | -1,47 % | CNY 4,75 | CNY 4,80 | CNY 4,68 | 10,64M |
| 2026-06-03 | CNY 4,76 | -1,86 % | CNY 4,86 | CNY 4,86 | CNY 4,73 | 15,05M |
| 2026-06-02 | CNY 4,85 | 0,00 % | CNY 4,83 | CNY 4,93 | CNY 4,82 | 15,89M |
| 2026-06-01 | CNY 4,85 | +1,89 % | CNY 4,74 | CNY 4,86 | CNY 4,71 | 15,87M |
| 2026-05-29 | CNY 4,76 | +1,49 % | CNY 4,68 | CNY 4,76 | CNY 4,66 | 16,44M |
| 2026-05-28 | CNY 4,69 | -0,21 % | CNY 4,70 | CNY 4,72 | CNY 4,63 | 10,53M |
| 2026-05-27 | CNY 4,70 | -0,84 % | CNY 4,72 | CNY 4,76 | CNY 4,68 | 9,39M |
| 2026-05-26 | CNY 4,74 | 0,00 % | CNY 4,74 | CNY 4,76 | CNY 4,71 | 6,71M |