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