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 4,51 | -0,44 % | CNY 4,55 | CNY 4,56 | CNY 4,49 | 18,19M |
| 2026-09-29 | CNY 4,53 | +0,89 % | CNY 4,49 | CNY 4,57 | CNY 4,48 | 19,80M |
| 2026-09-28 | CNY 4,49 | -1,32 % | CNY 4,52 | CNY 4,56 | CNY 4,44 | 22,22M |
| 2026-09-24 | CNY 4,55 | -0,87 % | CNY 4,58 | CNY 4,60 | CNY 4,53 |
| 19,70M |
| 2026-09-23 | CNY 4,59 | -1,92 % | CNY 4,67 | CNY 4,67 | CNY 4,59 | 25,40M |
| 2026-09-22 | CNY 4,68 | -0,64 % | CNY 4,70 | CNY 4,73 | CNY 4,66 | 25,33M |
| 2026-09-21 | CNY 4,71 | +1,51 % | CNY 4,63 | CNY 4,71 | CNY 4,63 | 25,18M |
| 2026-09-18 | CNY 4,64 | +1,09 % | CNY 4,63 | CNY 4,66 | CNY 4,60 | 20,43M |
| 2026-09-17 | CNY 4,59 | -0,86 % | CNY 4,61 | CNY 4,64 | CNY 4,57 | 17,76M |
| 2026-09-16 | CNY 4,63 | +0,43 % | CNY 4,60 | CNY 4,66 | CNY 4,53 | 22,42M |
| 2026-09-15 | CNY 4,61 | -1,91 % | CNY 4,70 | CNY 4,72 | CNY 4,60 | 20,48M |
| 2026-09-14 | CNY 4,70 | -0,21 % | CNY 4,68 | CNY 4,75 | CNY 4,67 | 22,19M |
| 2026-09-11 | CNY 4,71 | -1,88 % | CNY 4,76 | CNY 4,78 | CNY 4,64 | 35,05M |
| 2026-09-10 | CNY 4,80 | 0,00 % | CNY 4,76 | CNY 4,82 | CNY 4,72 | 23,47M |
| 2026-09-09 | CNY 4,80 | -1,64 % | CNY 4,87 | CNY 4,87 | CNY 4,76 | 33,53M |
| 2026-09-08 | CNY 4,88 | +0,62 % | CNY 4,86 | CNY 4,91 | CNY 4,81 | 28,58M |
| 2026-09-07 | CNY 4,85 | -1,02 % | CNY 4,90 | CNY 4,93 | CNY 4,83 | 33,35M |
| 2026-09-04 | CNY 4,90 | +1,66 % | CNY 4,85 | CNY 4,99 | CNY 4,82 | 51,75M |
| 2026-09-03 | CNY 4,82 | -1,63 % | CNY 4,93 | CNY 5,04 | CNY 4,81 | 36,45M |
| 2026-09-02 | CNY 4,90 | -1,61 % | CNY 4,93 | CNY 4,97 | CNY 4,84 | 30,58M |
| 2026-09-01 | CNY 4,98 | +2,68 % | CNY 4,84 | CNY 5,01 | CNY 4,82 | 51,90M |
| 2026-08-31 | CNY 4,85 | +0,21 % | CNY 4,84 | CNY 4,85 | CNY 4,76 | 24,96M |
| 2026-08-28 | CNY 4,84 | +0,62 % | CNY 4,81 | CNY 4,86 | CNY 4,78 | 26,88M |
| 2026-08-27 | CNY 4,81 | +0,21 % | CNY 4,79 | CNY 4,82 | CNY 4,75 | 26,98M |
| 2026-08-26 | CNY 4,80 | 0,00 % | CNY 4,80 | CNY 4,86 | CNY 4,77 | 28,46M |
| 2026-08-25 | CNY 4,80 | +1,91 % | CNY 4,69 | CNY 4,83 | CNY 4,68 | 26,56M |
| 2026-08-24 | CNY 4,71 | -1,26 % | CNY 4,76 | CNY 4,78 | CNY 4,68 | 27,89M |
| 2026-08-21 | CNY 4,77 | -1,85 % | CNY 4,84 | CNY 4,85 | CNY 4,74 | 29,93M |
| 2026-08-20 | CNY 4,86 | +2,53 % | CNY 4,74 | CNY 4,88 | CNY 4,74 | 36,12M |
| 2026-08-19 | CNY 4,74 | -3,07 % | CNY 4,85 | CNY 4,90 | CNY 4,74 | 34,34M |
| 2026-08-18 | CNY 4,89 | -1,41 % | CNY 4,95 | CNY 4,95 | CNY 4,83 | 36,45M |
| 2026-08-17 | CNY 4,96 | -0,60 % | CNY 5,00 | CNY 5,01 | CNY 4,89 | 37,38M |
| 2026-08-14 | CNY 4,99 | -2,16 % | CNY 5,03 | CNY 5,07 | CNY 4,93 | 54,73M |
| 2026-08-13 | CNY 5,10 | -1,73 % | CNY 5,19 | CNY 5,32 | CNY 5,08 | 75,78M |
| 2026-08-12 | CNY 5,19 | +3,18 % | CNY 5,04 | CNY 5,45 | CNY 5,02 | 110,12M |
| 2026-08-11 | CNY 5,03 | +0,40 % | CNY 5,00 | CNY 5,13 | CNY 4,95 | 36,88M |
| 2026-08-10 | CNY 5,01 | +1,21 % | CNY 4,95 | CNY 5,03 | CNY 4,91 | 31,65M |
| 2026-08-07 | CNY 4,95 | -1,59 % | CNY 5,03 | CNY 5,03 | CNY 4,88 | 42,52M |
| 2026-08-06 | CNY 5,03 | -1,57 % | CNY 5,08 | CNY 5,18 | CNY 5,00 | 44,07M |
| 2026-08-05 | CNY 5,11 | -0,58 % | CNY 5,13 | CNY 5,19 | CNY 5,08 | 44,19M |
| 2026-08-04 | CNY 5,14 | -0,19 % | CNY 5,16 | CNY 5,22 | CNY 5,11 | 45,85M |
| 2026-08-03 | CNY 5,15 | +1,38 % | CNY 5,07 | CNY 5,17 | CNY 5,05 | 37,99M |
| 2026-07-31 | CNY 5,08 | +1,60 % | CNY 4,95 | CNY 5,15 | CNY 4,95 | 56,29M |
| 2026-07-30 | CNY 5,00 | +1,01 % | CNY 4,90 | CNY 5,15 | CNY 4,90 | 68,52M |
| 2026-07-29 | CNY 4,95 | +2,06 % | CNY 4,86 | CNY 4,99 | CNY 4,82 | 61,72M |
| 2026-07-28 | CNY 4,85 | +2,32 % | CNY 4,73 | CNY 4,85 | CNY 4,71 | 41,42M |
| 2026-07-27 | CNY 4,74 | +2,16 % | CNY 4,60 | CNY 4,76 | CNY 4,60 | 32,22M |
| 2026-07-24 | CNY 4,64 | -4,53 % | CNY 4,83 | CNY 4,87 | CNY 4,64 | 41,36M |
| 2026-07-23 | CNY 4,86 | +0,83 % | CNY 4,81 | CNY 4,88 | CNY 4,78 | 38,04M |
| 2026-07-22 | CNY 4,82 | +0,42 % | CNY 4,75 | CNY 4,87 | CNY 4,70 | 54,56M |
| 2026-07-21 | CNY 4,80 | -0,21 % | CNY 4,75 | CNY 4,90 | CNY 4,71 | 70,62M |
| 2026-07-20 | CNY 4,81 | -0,62 % | CNY 4,84 | CNY 4,89 | CNY 4,69 | 76,39M |
| 2026-07-17 | CNY 4,84 | +2,54 % | CNY 4,71 | CNY 4,90 | CNY 4,59 | 108,40M |
| 2026-07-16 | CNY 4,72 | +6,31 % | CNY 4,42 | CNY 4,83 | CNY 4,38 | 101,33M |
| 2026-07-15 | CNY 4,44 | +2,30 % | CNY 4,34 | CNY 4,49 | CNY 4,32 | 40,06M |
| 2026-07-14 | CNY 4,34 | +0,46 % | CNY 4,30 | CNY 4,35 | CNY 4,25 | 34,94M |
| 2026-07-13 | CNY 4,32 | -4,00 % | CNY 4,48 | CNY 4,54 | CNY 4,30 | 47,70M |
| 2026-07-10 | CNY 4,50 | +2,04 % | CNY 4,45 | CNY 4,57 | CNY 4,31 | 54,37M |
| 2026-07-09 | CNY 4,41 | -0,45 % | CNY 4,41 | CNY 4,44 | CNY 4,29 | 39,58M |
| 2026-07-08 | CNY 4,43 | -0,23 % | CNY 4,43 | CNY 4,46 | CNY 4,33 | 32,31M |
| 2026-07-07 | CNY 4,44 | -3,27 % | CNY 4,60 | CNY 4,61 | CNY 4,42 | 32,77M |
| 2026-07-06 | CNY 4,59 | -1,50 % | CNY 4,64 | CNY 4,69 | CNY 4,57 | 30,61M |
| 2026-07-03 | CNY 4,66 | +1,08 % | CNY 4,63 | CNY 4,70 | CNY 4,60 | 32,28M |
| 2026-07-02 | CNY 4,61 | -0,43 % | CNY 4,60 | CNY 4,76 | CNY 4,57 | 44,99M |
| 2026-07-01 | CNY 4,63 | +1,76 % | CNY 4,55 | CNY 4,68 | CNY 4,52 | 49,27M |
| 2026-06-30 | CNY 4,55 | +0,66 % | CNY 4,50 | CNY 4,60 | CNY 4,47 | 39,60M |
| 2026-06-29 | CNY 4,52 | -0,44 % | CNY 4,52 | CNY 4,57 | CNY 4,40 | 44,53M |
| 2026-06-26 | CNY 4,54 | -4,42 % | CNY 4,71 | CNY 4,72 | CNY 4,54 | 47,56M |
| 2026-06-25 | CNY 4,75 | -1,45 % | CNY 4,78 | CNY 4,84 | CNY 4,68 | 48,72M |
| 2026-06-24 | CNY 4,82 | -0,82 % | CNY 4,88 | CNY 4,90 | CNY 4,68 | 52,33M |
| 2026-06-23 | CNY 4,86 | -2,80 % | CNY 4,96 | CNY 5,04 | CNY 4,85 | 40,95M |
| 2026-06-22 | CNY 5,00 | +0,60 % | CNY 4,93 | CNY 5,01 | CNY 4,80 | 52,47M |
| 2026-06-18 | CNY 4,97 | -1,39 % | CNY 5,01 | CNY 5,03 | CNY 4,93 | 26,82M |
| 2026-06-17 | CNY 5,04 | -1,56 % | CNY 5,14 | CNY 5,14 | CNY 4,99 | 30,09M |
| 2026-06-16 | CNY 5,12 | -0,97 % | CNY 5,16 | CNY 5,16 | CNY 5,06 | 28,64M |
| 2026-06-15 | CNY 5,17 | +1,57 % | CNY 5,14 | CNY 5,28 | CNY 5,12 | 39,03M |
| 2026-06-12 | CNY 5,09 | +2,62 % | CNY 4,99 | CNY 5,14 | CNY 4,97 | 43,98M |
| 2026-06-11 | CNY 4,96 | -3,12 % | CNY 5,09 | CNY 5,11 | CNY 4,92 | 41,15M |
| 2026-06-10 | CNY 5,12 | 0,00 % | CNY 5,13 | CNY 5,22 | CNY 5,08 | 36,05M |
| 2026-06-09 | CNY 5,12 | +0,99 % | CNY 5,13 | CNY 5,15 | CNY 5,01 | 36,10M |
| 2026-06-08 | CNY 5,07 | -3,61 % | CNY 5,14 | CNY 5,26 | CNY 5,02 | 43,92M |
| 2026-06-05 | CNY 5,26 | +0,77 % | CNY 5,22 | CNY 5,36 | CNY 5,14 | 49,53M |
| 2026-06-04 | CNY 5,22 | -1,14 % | CNY 5,23 | CNY 5,29 | CNY 5,18 | 39,70M |
| 2026-06-03 | CNY 5,28 | -3,47 % | CNY 5,45 | CNY 5,47 | CNY 5,24 | 59,86M |
| 2026-06-02 | CNY 5,47 | -2,50 % | CNY 5,64 | CNY 5,64 | CNY 5,45 | 39,28M |
| 2026-06-01 | CNY 5,61 | +0,54 % | CNY 5,57 | CNY 5,66 | CNY 5,57 | 31,22M |
| 2026-05-29 | CNY 5,58 | -1,24 % | CNY 5,68 | CNY 5,70 | CNY 5,56 | 42,28M |
| 2026-05-28 | CNY 5,65 | -1,74 % | CNY 5,77 | CNY 5,78 | CNY 5,55 | 52,87M |
| 2026-05-27 | CNY 5,75 | -4,17 % | CNY 5,97 | CNY 6,00 | CNY 5,71 | 49,83M |
| 2026-05-26 | CNY 6,00 | -1,32 % | CNY 6,12 | CNY 6,14 | CNY 5,96 | 31,64M |