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 5,91 | -1,66 % | CNY 6,00 | CNY 6,14 | CNY 5,87 | 88,15M |
| 2026-09-29 | CNY 6,01 | +10,07 % | CNY 5,45 | CNY 6,01 | CNY 5,42 | 87,53M |
| 2026-09-28 | CNY 5,46 | -4,38 % | CNY 5,61 | CNY 5,68 | CNY 5,46 | 55,49M |
| 2026-09-24 | CNY 5,71 | -6,70 % | CNY 5,96 | CNY 6,13 | CNY 5,70 | 94,35M |
| 2026-09-23 | CNY 6,12 | -7,55 % | CNY 6,51 | CNY 6,55 | CNY 6,03 | 126,53M |
| 2026-09-22 | CNY 6,62 | +9,97 % | CNY 6,03 | CNY 6,62 | CNY 6,01 | 88,53M |
| 2026-09-21 | CNY 6,02 | -1,47 % | CNY 6,23 | CNY 6,25 | CNY 5,82 | 71,22M |
| 2026-09-18 | CNY 6,11 | +0,49 % | CNY 6,00 | CNY 6,31 | CNY 5,96 | 86,45M |
| 2026-09-17 | CNY 6,08 | -1,14 % | CNY 6,12 | CNY 6,29 | CNY 6,02 | 85,08M |
| 2026-09-16 | CNY 6,15 | +3,02 % | CNY 5,92 | CNY 6,25 | CNY 5,88 | 101,85M |
| 2026-09-15 | CNY 5,97 | +4,19 % | CNY 5,75 | CNY 6,27 | CNY 5,71 | 140,35M |
| 2026-09-14 | CNY 5,73 | -8,47 % | CNY 5,76 | CNY 5,95 | CNY 5,64 | 127,52M |
| 2026-09-11 | CNY 6,26 | -9,93 % | CNY 6,26 | CNY 6,57 | CNY 6,26 | 130,07M |
| 2026-09-10 | CNY 6,95 | +4,04 % | CNY 6,83 | CNY 7,35 | CNY 6,75 | 203,56M |
| 2026-09-09 | CNY 6,68 | -5,25 % | CNY 7,05 | CNY 7,10 | CNY 6,36 | 153,00M |
| 2026-09-08 | CNY 7,05 | +9,98 % | CNY 6,80 | CNY 7,05 | CNY 6,66 | 54,49M |
| 2026-09-07 | CNY 6,41 | +9,95 % | CNY 6,11 | CNY 6,41 | CNY 5,88 | 129,57M |
| 2026-09-04 | CNY 5,83 | +10,00 % | CNY 5,29 | CNY 5,83 | CNY 5,27 | 53,45M |
| 2026-09-03 | CNY 5,30 | +0,57 % | CNY 5,28 | CNY 5,62 | CNY 5,28 | 26,75M |
| 2026-09-02 | CNY 5,27 | -2,77 % | CNY 5,38 | CNY 5,45 | CNY 5,24 | 14,98M |
| 2026-09-01 | CNY 5,42 | +2,07 % | CNY 5,29 | CNY 5,49 | CNY 5,26 | 17,61M |
| 2026-08-31 | CNY 5,31 | +1,72 % | CNY 5,22 | CNY 5,34 | CNY 5,18 | 18,21M |
| 2026-08-28 | CNY 5,22 | +1,16 % | CNY 5,18 | CNY 5,25 | CNY 5,15 | 7,78M |
| 2026-08-27 | CNY 5,16 | -1,71 % | CNY 5,24 | CNY 5,25 | CNY 5,12 | 9,20M |
| 2026-08-26 | CNY 5,25 | +0,57 % | CNY 5,21 | CNY 5,30 | CNY 5,19 | 7,89M |
| 2026-08-25 | CNY 5,22 | +2,35 % | CNY 5,10 | CNY 5,24 | CNY 5,08 | 9,43M |
| 2026-08-24 | CNY 5,10 | +0,20 % | CNY 5,09 | CNY 5,11 | CNY 5,04 | 5,98M |
| 2026-08-21 | CNY 5,09 | -0,78 % | CNY 5,13 | CNY 5,14 | CNY 5,04 | 7,18M |
| 2026-08-20 | CNY 5,13 | -0,58 % | CNY 5,14 | CNY 5,20 | CNY 5,11 | 7,62M |
| 2026-08-19 | CNY 5,16 | -1,71 % | CNY 5,22 | CNY 5,27 | CNY 5,13 | 9,01M |
| 2026-08-18 | CNY 5,25 | +0,57 % | CNY 5,23 | CNY 5,26 | CNY 5,12 | 10,56M |
| 2026-08-17 | CNY 5,22 | +0,97 % | CNY 5,18 | CNY 5,23 | CNY 5,10 | 10,07M |
| 2026-08-14 | CNY 5,17 | -2,64 % | CNY 5,31 | CNY 5,31 | CNY 5,12 | 17,92M |
| 2026-08-13 | CNY 5,31 | +0,95 % | CNY 5,24 | CNY 5,63 | CNY 5,20 | 26,73M |
| 2026-08-12 | CNY 5,26 | +0,19 % | CNY 5,25 | CNY 5,30 | CNY 5,21 | 9,34M |
| 2026-08-11 | CNY 5,25 | -0,94 % | CNY 5,33 | CNY 5,33 | CNY 5,22 | 8,16M |
| 2026-08-10 | CNY 5,30 | +0,38 % | CNY 5,28 | CNY 5,34 | CNY 5,20 | 9,64M |
| 2026-08-07 | CNY 5,28 | -2,22 % | CNY 5,37 | CNY 5,39 | CNY 5,18 | 14,27M |
| 2026-08-06 | CNY 5,40 | -2,00 % | CNY 5,49 | CNY 5,54 | CNY 5,34 | 12,93M |
| 2026-08-05 | CNY 5,51 | -1,25 % | CNY 5,55 | CNY 5,63 | CNY 5,47 | 16,74M |
| 2026-08-04 | CNY 5,58 | 0,00 % | CNY 5,60 | CNY 5,66 | CNY 5,53 | 15,19M |
| 2026-08-03 | CNY 5,58 | +3,14 % | CNY 5,38 | CNY 5,59 | CNY 5,37 | 15,59M |
| 2026-07-31 | CNY 5,41 | +0,93 % | CNY 5,24 | CNY 5,47 | CNY 5,24 | 14,67M |
| 2026-07-30 | CNY 5,36 | +1,71 % | CNY 5,24 | CNY 5,40 | CNY 5,23 | 18,48M |
| 2026-07-29 | CNY 5,27 | +3,94 % | CNY 5,06 | CNY 5,32 | CNY 5,06 | 18,02M |
| 2026-07-28 | CNY 5,07 | +0,80 % | CNY 5,01 | CNY 5,08 | CNY 4,98 | 5,61M |
| 2026-07-27 | CNY 5,03 | +1,62 % | CNY 4,96 | CNY 5,06 | CNY 4,91 | 6,49M |
| 2026-07-24 | CNY 4,95 | -1,59 % | CNY 5,08 | CNY 5,08 | CNY 4,93 | 6,71M |
| 2026-07-23 | CNY 5,03 | -0,98 % | CNY 5,01 | CNY 5,05 | CNY 4,95 | 7,84M |
| 2026-07-22 | CNY 5,08 | -0,59 % | CNY 5,11 | CNY 5,11 | CNY 4,98 | 11,36M |
| 2026-07-21 | CNY 5,11 | -1,54 % | CNY 5,18 | CNY 5,30 | CNY 5,10 | 14,21M |
| 2026-07-20 | CNY 5,19 | +2,57 % | CNY 5,06 | CNY 5,23 | CNY 5,06 | 16,42M |
| 2026-07-17 | CNY 5,06 | -2,32 % | CNY 5,18 | CNY 5,27 | CNY 5,06 | 14,12M |
| 2026-07-16 | CNY 5,18 | +2,78 % | CNY 5,08 | CNY 5,21 | CNY 4,99 | 14,43M |
| 2026-07-15 | CNY 5,04 | +3,70 % | CNY 4,84 | CNY 5,05 | CNY 4,82 | 12,49M |
| 2026-07-14 | CNY 4,86 | +1,04 % | CNY 4,80 | CNY 4,90 | CNY 4,78 | 9,70M |
| 2026-07-13 | CNY 4,81 | -0,21 % | CNY 4,85 | CNY 4,89 | CNY 4,75 | 11,03M |
| 2026-07-10 | CNY 4,82 | +1,47 % | CNY 4,72 | CNY 4,89 | CNY 4,68 | 11,95M |
| 2026-07-09 | CNY 4,75 | -1,86 % | CNY 4,84 | CNY 4,89 | CNY 4,73 | 13,19M |
| 2026-07-08 | CNY 4,84 | +0,83 % | CNY 4,79 | CNY 4,88 | CNY 4,72 | 6,92M |
| 2026-07-07 | CNY 4,80 | -2,24 % | CNY 4,94 | CNY 4,94 | CNY 4,76 | 8,23M |
| 2026-07-06 | CNY 4,91 | +1,03 % | CNY 4,86 | CNY 4,94 | CNY 4,82 | 7,59M |
| 2026-07-03 | CNY 4,86 | +1,04 % | CNY 4,84 | CNY 4,89 | CNY 4,80 | 7,56M |
| 2026-07-02 | CNY 4,81 | 0,00 % | CNY 4,82 | CNY 4,92 | CNY 4,75 | 10,47M |
| 2026-07-01 | CNY 4,81 | +3,44 % | CNY 4,64 | CNY 4,86 | CNY 4,62 | 12,46M |
| 2026-06-30 | CNY 4,65 | -1,69 % | CNY 4,72 | CNY 4,76 | CNY 4,64 | 7,86M |
| 2026-06-29 | CNY 4,73 | +0,85 % | CNY 4,66 | CNY 4,76 | CNY 4,56 | 9,44M |
| 2026-06-26 | CNY 4,69 | -2,29 % | CNY 4,79 | CNY 4,81 | CNY 4,57 | 19,32M |
| 2026-06-25 | CNY 4,80 | -2,04 % | CNY 4,90 | CNY 4,95 | CNY 4,79 | 10,74M |
| 2026-06-24 | CNY 4,90 | -3,35 % | CNY 5,05 | CNY 5,10 | CNY 4,87 | 11,74M |
| 2026-06-23 | CNY 5,07 | -0,59 % | CNY 5,10 | CNY 5,20 | CNY 5,05 | 11,35M |
| 2026-06-22 | CNY 5,10 | +2,20 % | CNY 4,98 | CNY 5,12 | CNY 4,86 | 14,30M |
| 2026-06-18 | CNY 4,99 | -1,77 % | CNY 5,03 | CNY 5,12 | CNY 4,95 | 7,54M |
| 2026-06-17 | CNY 5,08 | +0,79 % | CNY 5,03 | CNY 5,08 | CNY 4,89 | 13,73M |
| 2026-06-16 | CNY 5,04 | -1,18 % | CNY 5,08 | CNY 5,10 | CNY 4,95 | 12,94M |
| 2026-06-15 | CNY 5,10 | -0,58 % | CNY 5,14 | CNY 5,19 | CNY 5,06 | 10,54M |
| 2026-06-12 | CNY 5,13 | +1,99 % | CNY 5,11 | CNY 5,17 | CNY 4,90 | 19,99M |
| 2026-06-11 | CNY 5,03 | -2,33 % | CNY 5,15 | CNY 5,18 | CNY 4,98 | 14,63M |
| 2026-06-10 | CNY 5,15 | +1,38 % | CNY 5,06 | CNY 5,16 | CNY 5,04 | 9,26M |
| 2026-06-09 | CNY 5,08 | -1,17 % | CNY 5,16 | CNY 5,18 | CNY 5,05 | 9,04M |
| 2026-06-08 | CNY 5,14 | -1,34 % | CNY 5,18 | CNY 5,28 | CNY 5,03 | 11,11M |
| 2026-06-05 | CNY 5,21 | +2,96 % | CNY 5,05 | CNY 5,34 | CNY 5,05 | 12,82M |
| 2026-06-04 | CNY 5,06 | -1,75 % | CNY 5,15 | CNY 5,16 | CNY 5,02 | 7,23M |
| 2026-06-03 | CNY 5,15 | -2,28 % | CNY 5,26 | CNY 5,27 | CNY 5,11 | 8,64M |
| 2026-06-02 | CNY 5,27 | -1,50 % | CNY 5,35 | CNY 5,37 | CNY 5,24 | 12,03M |
| 2026-06-01 | CNY 5,35 | +4,29 % | CNY 5,15 | CNY 5,38 | CNY 5,14 | 15,02M |
| 2026-05-29 | CNY 5,13 | +0,79 % | CNY 5,09 | CNY 5,18 | CNY 5,05 | 13,45M |
| 2026-05-28 | CNY 5,09 | -0,78 % | CNY 5,13 | CNY 5,16 | CNY 5,01 | 9,24M |
| 2026-05-27 | CNY 5,13 | -0,39 % | CNY 5,15 | CNY 5,23 | CNY 5,07 | 10,86M |
| 2026-05-26 | CNY 5,15 | -1,72 % | CNY 5,20 | CNY 5,21 | CNY 5,06 | 13,15M |