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