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 4,21 | +0,72 % | CNY 4,18 | CNY 4,23 | CNY 4,14 | 24,90M |
| 2026-09-29 | CNY 4,18 | +1,21 % | CNY 4,13 | CNY 4,19 | CNY 4,11 | 17,94M |
| 2026-09-28 | CNY 4,13 | -1,43 % | CNY 4,22 | CNY 4,23 | CNY 4,10 | 19,21M |
| 2026-09-24 | CNY 4,19 | -3,90 % | CNY 4,27 | CNY 4,30 | CNY 4,19 |
| 35,75M |
| 2026-09-23 | CNY 4,36 | +2,35 % | CNY 4,23 | CNY 4,43 | CNY 4,19 | 59,01M |
| 2026-09-22 | CNY 4,26 | +1,43 % | CNY 4,20 | CNY 4,37 | CNY 4,18 | 46,85M |
| 2026-09-21 | CNY 4,20 | +1,45 % | CNY 4,14 | CNY 4,21 | CNY 4,14 | 19,67M |
| 2026-09-18 | CNY 4,14 | +0,73 % | CNY 4,12 | CNY 4,17 | CNY 4,11 | 16,16M |
| 2026-09-17 | CNY 4,11 | 0,00 % | CNY 4,08 | CNY 4,14 | CNY 4,07 | 13,08M |
| 2026-09-16 | CNY 4,11 | 0,00 % | CNY 4,10 | CNY 4,13 | CNY 4,06 | 14,24M |
| 2026-09-15 | CNY 4,11 | -1,44 % | CNY 4,17 | CNY 4,18 | CNY 4,10 | 15,64M |
| 2026-09-14 | CNY 4,17 | +0,24 % | CNY 4,14 | CNY 4,21 | CNY 4,13 | 17,60M |
| 2026-09-11 | CNY 4,16 | -2,35 % | CNY 4,21 | CNY 4,22 | CNY 4,11 | 33,31M |
| 2026-09-10 | CNY 4,26 | -0,93 % | CNY 4,28 | CNY 4,29 | CNY 4,24 | 22,61M |
| 2026-09-09 | CNY 4,30 | -0,69 % | CNY 4,31 | CNY 4,33 | CNY 4,26 | 22,10M |
| 2026-09-08 | CNY 4,33 | +0,70 % | CNY 4,29 | CNY 4,34 | CNY 4,28 | 23,64M |
| 2026-09-07 | CNY 4,30 | -0,69 % | CNY 4,33 | CNY 4,35 | CNY 4,28 | 21,26M |
| 2026-09-04 | CNY 4,33 | -0,23 % | CNY 4,32 | CNY 4,39 | CNY 4,30 | 36,56M |
| 2026-09-03 | CNY 4,34 | +1,17 % | CNY 4,29 | CNY 4,41 | CNY 4,29 | 48,27M |
| 2026-09-02 | CNY 4,29 | -1,15 % | CNY 4,31 | CNY 4,32 | CNY 4,26 | 22,27M |
| 2026-09-01 | CNY 4,34 | +0,70 % | CNY 4,29 | CNY 4,35 | CNY 4,28 | 32,26M |
| 2026-08-31 | CNY 4,31 | +0,70 % | CNY 4,30 | CNY 4,35 | CNY 4,25 | 29,61M |
| 2026-08-28 | CNY 4,28 | +0,23 % | CNY 4,26 | CNY 4,31 | CNY 4,25 | 27,59M |
| 2026-08-27 | CNY 4,27 | -0,23 % | CNY 4,27 | CNY 4,28 | CNY 4,23 | 22,60M |
| 2026-08-26 | CNY 4,28 | +0,71 % | CNY 4,25 | CNY 4,30 | CNY 4,22 | 23,14M |
| 2026-08-25 | CNY 4,25 | +1,43 % | CNY 4,16 | CNY 4,27 | CNY 4,15 | 28,47M |
| 2026-08-24 | CNY 4,19 | -0,95 % | CNY 4,22 | CNY 4,24 | CNY 4,15 | 26,76M |
| 2026-08-21 | CNY 4,23 | -0,70 % | CNY 4,21 | CNY 4,25 | CNY 4,15 | 27,62M |
| 2026-08-20 | CNY 4,26 | +2,40 % | CNY 4,19 | CNY 4,26 | CNY 4,17 | 34,88M |
| 2026-08-19 | CNY 4,16 | -4,37 % | CNY 4,28 | CNY 4,31 | CNY 4,15 | 48,91M |
| 2026-08-18 | CNY 4,35 | -4,40 % | CNY 4,50 | CNY 4,51 | CNY 4,32 | 82,13M |
| 2026-08-17 | CNY 4,55 | -1,52 % | CNY 4,55 | CNY 4,60 | CNY 4,45 | 80,46M |
| 2026-08-14 | CNY 4,62 | -2,33 % | CNY 4,74 | CNY 4,78 | CNY 4,53 | 157,02M |
| 2026-08-13 | CNY 4,73 | +5,82 % | CNY 4,46 | CNY 4,92 | CNY 4,46 | 193,12M |
| 2026-08-12 | CNY 4,47 | -2,40 % | CNY 4,51 | CNY 4,56 | CNY 4,44 | 74,60M |
| 2026-08-11 | CNY 4,58 | +4,81 % | CNY 4,36 | CNY 4,61 | CNY 4,30 | 104,40M |
| 2026-08-10 | CNY 4,37 | +0,92 % | CNY 4,32 | CNY 4,38 | CNY 4,29 | 29,60M |
| 2026-08-07 | CNY 4,33 | -1,81 % | CNY 4,39 | CNY 4,40 | CNY 4,27 | 33,20M |
| 2026-08-06 | CNY 4,41 | -1,12 % | CNY 4,43 | CNY 4,48 | CNY 4,34 | 37,41M |
| 2026-08-05 | CNY 4,46 | -0,67 % | CNY 4,45 | CNY 4,49 | CNY 4,42 | 39,48M |
| 2026-08-04 | CNY 4,49 | +1,35 % | CNY 4,44 | CNY 4,52 | CNY 4,44 | 45,79M |
| 2026-08-03 | CNY 4,43 | +1,14 % | CNY 4,45 | CNY 4,49 | CNY 4,41 | 41,81M |
| 2026-07-31 | CNY 4,38 | +2,34 % | CNY 4,34 | CNY 4,42 | CNY 4,29 | 60,44M |
| 2026-07-30 | CNY 4,28 | -2,06 % | CNY 4,35 | CNY 4,40 | CNY 4,27 | 46,17M |
| 2026-07-29 | CNY 4,37 | +0,69 % | CNY 4,28 | CNY 4,40 | CNY 4,28 | 58,76M |
| 2026-07-28 | CNY 4,34 | -1,59 % | CNY 4,41 | CNY 4,49 | CNY 4,31 | 83,62M |
| 2026-07-27 | CNY 4,41 | +9,98 % | CNY 4,02 | CNY 4,41 | CNY 4,02 | 43,87M |
| 2026-07-24 | CNY 4,01 | -4,30 % | CNY 4,15 | CNY 4,20 | CNY 4,01 | 45,05M |
| 2026-07-23 | CNY 4,19 | +3,20 % | CNY 4,05 | CNY 4,20 | CNY 4,03 | 47,50M |
| 2026-07-22 | CNY 4,06 | +0,74 % | CNY 4,01 | CNY 4,07 | CNY 3,98 | 32,75M |
| 2026-07-21 | CNY 4,03 | -0,25 % | CNY 4,03 | CNY 4,03 | CNY 3,90 | 42,74M |
| 2026-07-20 | CNY 4,04 | +2,02 % | CNY 3,98 | CNY 4,09 | CNY 3,96 | 41,72M |
| 2026-07-17 | CNY 3,96 | -2,46 % | CNY 4,04 | CNY 4,11 | CNY 3,90 | 37,53M |
| 2026-07-16 | CNY 4,06 | +0,74 % | CNY 4,00 | CNY 4,10 | CNY 3,98 | 31,95M |
| 2026-07-15 | CNY 4,03 | +1,51 % | CNY 3,94 | CNY 4,07 | CNY 3,94 | 32,03M |
| 2026-07-14 | CNY 3,97 | +1,79 % | CNY 3,90 | CNY 3,97 | CNY 3,84 | 29,74M |
| 2026-07-13 | CNY 3,90 | -3,94 % | CNY 4,04 | CNY 4,10 | CNY 3,88 | 40,74M |
| 2026-07-10 | CNY 4,06 | +1,75 % | CNY 3,95 | CNY 4,14 | CNY 3,91 | 48,81M |
| 2026-07-09 | CNY 3,99 | -1,24 % | CNY 4,03 | CNY 4,05 | CNY 3,89 | 35,91M |
| 2026-07-08 | CNY 4,04 | +2,28 % | CNY 3,94 | CNY 4,06 | CNY 3,90 | 36,85M |
| 2026-07-07 | CNY 3,95 | -3,19 % | CNY 4,07 | CNY 4,07 | CNY 3,92 | 32,16M |
| 2026-07-06 | CNY 4,08 | -1,21 % | CNY 4,13 | CNY 4,14 | CNY 4,06 | 27,81M |
| 2026-07-03 | CNY 4,13 | +1,98 % | CNY 4,05 | CNY 4,20 | CNY 4,05 | 36,62M |
| 2026-07-02 | CNY 4,05 | -1,70 % | CNY 4,10 | CNY 4,21 | CNY 4,04 | 37,44M |
| 2026-07-01 | CNY 4,12 | +2,74 % | CNY 4,02 | CNY 4,18 | CNY 3,98 | 42,82M |
| 2026-06-30 | CNY 4,01 | -0,25 % | CNY 4,01 | CNY 4,04 | CNY 3,94 | 30,96M |
| 2026-06-29 | CNY 4,02 | -0,99 % | CNY 4,03 | CNY 4,06 | CNY 3,93 | 32,96M |
| 2026-06-26 | CNY 4,06 | -3,79 % | CNY 4,17 | CNY 4,20 | CNY 4,04 | 37,27M |
| 2026-06-25 | CNY 4,22 | -2,09 % | CNY 4,29 | CNY 4,32 | CNY 4,18 | 32,42M |
| 2026-06-24 | CNY 4,31 | -1,82 % | CNY 4,39 | CNY 4,40 | CNY 4,22 | 34,29M |
| 2026-06-23 | CNY 4,39 | -2,23 % | CNY 4,46 | CNY 4,54 | CNY 4,37 | 38,08M |
| 2026-06-22 | CNY 4,49 | +1,81 % | CNY 4,41 | CNY 4,49 | CNY 4,31 | 37,37M |
| 2026-06-18 | CNY 4,41 | -1,78 % | CNY 4,46 | CNY 4,48 | CNY 4,38 | 27,22M |
| 2026-06-17 | CNY 4,49 | -1,54 % | CNY 4,52 | CNY 4,56 | CNY 4,45 | 32,40M |
| 2026-06-16 | CNY 4,56 | +0,44 % | CNY 4,52 | CNY 4,56 | CNY 4,45 | 31,51M |
| 2026-06-15 | CNY 4,54 | +2,02 % | CNY 4,48 | CNY 4,57 | CNY 4,47 | 29,40M |
| 2026-06-12 | CNY 4,45 | +1,37 % | CNY 4,44 | CNY 4,52 | CNY 4,38 | 33,81M |
| 2026-06-11 | CNY 4,39 | -2,88 % | CNY 4,46 | CNY 4,51 | CNY 4,34 | 36,32M |
| 2026-06-10 | CNY 4,52 | -0,88 % | CNY 4,51 | CNY 4,59 | CNY 4,47 | 28,97M |
| 2026-06-09 | CNY 4,56 | +0,88 % | CNY 4,60 | CNY 4,60 | CNY 4,49 | 29,63M |
| 2026-06-08 | CNY 4,52 | -5,04 % | CNY 4,63 | CNY 4,71 | CNY 4,48 | 47,75M |
| 2026-06-05 | CNY 4,76 | -0,63 % | CNY 4,79 | CNY 4,84 | CNY 4,71 | 33,35M |
| 2026-06-04 | CNY 4,79 | -2,04 % | CNY 4,85 | CNY 4,89 | CNY 4,76 | 38,27M |
| 2026-06-03 | CNY 4,89 | -0,41 % | CNY 4,87 | CNY 4,93 | CNY 4,83 | 35,90M |
| 2026-06-02 | CNY 4,91 | -2,58 % | CNY 5,03 | CNY 5,04 | CNY 4,86 | 46,74M |
| 2026-06-01 | CNY 5,04 | +0,80 % | CNY 4,96 | CNY 5,07 | CNY 4,91 | 36,29M |
| 2026-05-29 | CNY 5,00 | -1,19 % | CNY 5,07 | CNY 5,14 | CNY 4,97 | 54,52M |
| 2026-05-28 | CNY 5,06 | +1,20 % | CNY 5,01 | CNY 5,10 | CNY 4,95 | 49,75M |
| 2026-05-27 | CNY 5,00 | -4,03 % | CNY 5,23 | CNY 5,24 | CNY 4,96 | 64,72M |
| 2026-05-26 | CNY 5,21 | -5,62 % | CNY 5,45 | CNY 5,46 | CNY 5,14 | 78,88M |