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