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