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 4,91 | +4,69 % | CNY 4,71 | CNY 4,92 | CNY 4,67 | 8,68M |
| 2026-09-29 | CNY 4,69 | +1,52 % | CNY 4,64 | CNY 4,79 | CNY 4,63 | 10,07M |
| 2026-09-28 | CNY 4,62 | -1,91 % | CNY 4,76 | CNY 4,76 | CNY 4,54 | 10,75M |
| 2026-09-24 | CNY 4,71 | -3,88 % | CNY 4,89 | CNY 4,98 | CNY 4,69 | 13,57M |
| 2026-09-23 | CNY 4,90 | -7,72 % | CNY 5,00 | CNY 5,17 | CNY 4,80 | 24,36M |
| 2026-09-22 | CNY 5,31 | -10,00 % | CNY 5,31 | CNY 5,31 | CNY 5,31 | 3,70M |
| 2026-09-21 | CNY 5,90 | +4,06 % | CNY 5,82 | CNY 6,05 | CNY 5,65 | 14,21M |
| 2026-09-18 | CNY 5,67 | -5,50 % | CNY 5,92 | CNY 5,97 | CNY 5,57 | 15,75M |
| 2026-09-17 | CNY 6,00 | +1,01 % | CNY 5,90 | CNY 6,20 | CNY 5,82 | 14,36M |
| 2026-09-16 | CNY 5,94 | -2,94 % | CNY 5,82 | CNY 6,10 | CNY 5,76 | 18,47M |
| 2026-09-15 | CNY 6,12 | -10,00 % | CNY 6,75 | CNY 6,75 | CNY 6,12 | 12,45M |
| 2026-09-14 | CNY 6,80 | -3,00 % | CNY 7,03 | CNY 7,12 | CNY 6,80 | 8,36M |
| 2026-09-11 | CNY 7,01 | -2,64 % | CNY 7,18 | CNY 7,41 | CNY 6,86 | 12,06M |
| 2026-09-10 | CNY 7,20 | +7,78 % | CNY 6,75 | CNY 7,20 | CNY 6,60 | 15,49M |
| 2026-09-09 | CNY 6,68 | -1,04 % | CNY 6,82 | CNY 6,84 | CNY 6,65 | 7,61M |
| 2026-09-08 | CNY 6,75 | -4,39 % | CNY 7,05 | CNY 7,20 | CNY 6,66 | 14,08M |
| 2026-09-07 | CNY 7,06 | -3,16 % | CNY 7,14 | CNY 7,45 | CNY 6,88 | 18,39M |
| 2026-09-04 | CNY 7,29 | +8,00 % | CNY 6,87 | CNY 7,33 | CNY 6,75 | 15,79M |
| 2026-09-03 | CNY 6,75 | +4,65 % | CNY 6,42 | CNY 6,78 | CNY 6,38 | 12,21M |
| 2026-09-02 | CNY 6,45 | +3,86 % | CNY 6,21 | CNY 6,48 | CNY 6,01 | 6,82M |
| 2026-09-01 | CNY 6,21 | -4,17 % | CNY 6,41 | CNY 6,51 | CNY 6,17 | 8,70M |
| 2026-08-31 | CNY 6,48 | -0,46 % | CNY 6,39 | CNY 6,80 | CNY 6,38 | 5,92M |
| 2026-08-28 | CNY 6,51 | +0,15 % | CNY 6,44 | CNY 6,63 | CNY 6,40 | 5,40M |
| 2026-08-27 | CNY 6,50 | -0,61 % | CNY 6,41 | CNY 6,64 | CNY 6,21 | 11,29M |
| 2026-08-26 | CNY 6,54 | -3,11 % | CNY 6,68 | CNY 6,68 | CNY 6,40 | 14,52M |
| 2026-08-25 | CNY 6,75 | +8,70 % | CNY 6,07 | CNY 6,83 | CNY 6,07 | 18,72M |
| 2026-08-24 | CNY 6,21 | +1,31 % | CNY 6,29 | CNY 6,42 | CNY 6,10 | 15,70M |
| 2026-08-21 | CNY 6,13 | +8,88 % | CNY 5,63 | CNY 6,19 | CNY 5,53 | 22,91M |
| 2026-08-20 | CNY 5,63 | +2,93 % | CNY 5,52 | CNY 5,70 | CNY 5,39 | 9,85M |
| 2026-08-19 | CNY 5,47 | -0,55 % | CNY 5,45 | CNY 5,74 | CNY 5,40 | 8,79M |
| 2026-08-18 | CNY 5,50 | -1,96 % | CNY 5,61 | CNY 5,67 | CNY 5,45 | 6,89M |
| 2026-08-17 | CNY 5,61 | -1,92 % | CNY 5,82 | CNY 5,82 | CNY 5,50 | 10,25M |
| 2026-08-14 | CNY 5,72 | +0,88 % | CNY 5,60 | CNY 5,82 | CNY 5,60 | 5,30M |
| 2026-08-13 | CNY 5,67 | +2,16 % | CNY 5,46 | CNY 5,91 | CNY 5,46 | 9,02M |
| 2026-08-12 | CNY 5,55 | +2,02 % | CNY 5,39 | CNY 5,58 | CNY 5,36 | 4,01M |
| 2026-08-11 | CNY 5,44 | -1,98 % | CNY 5,45 | CNY 5,60 | CNY 5,35 | 4,88M |
| 2026-08-10 | CNY 5,55 | -0,36 % | CNY 5,64 | CNY 5,78 | CNY 5,45 | 9,10M |
| 2026-08-07 | CNY 5,57 | +4,31 % | CNY 5,37 | CNY 5,62 | CNY 5,23 | 8,20M |
| 2026-08-06 | CNY 5,34 | +3,29 % | CNY 5,20 | CNY 5,40 | CNY 5,14 | 7,23M |
| 2026-08-05 | CNY 5,17 | -1,52 % | CNY 5,23 | CNY 5,30 | CNY 5,13 | 5,19M |
| 2026-08-04 | CNY 5,25 | -0,57 % | CNY 5,40 | CNY 5,40 | CNY 5,19 | 4,93M |
| 2026-08-03 | CNY 5,28 | +3,94 % | CNY 5,05 | CNY 5,31 | CNY 5,05 | 6,15M |
| 2026-07-31 | CNY 5,08 | +1,80 % | CNY 5,10 | CNY 5,12 | CNY 4,96 | 6,04M |
| 2026-07-30 | CNY 4,99 | -2,54 % | CNY 5,20 | CNY 5,22 | CNY 4,92 | 5,57M |
| 2026-07-29 | CNY 5,12 | -0,78 % | CNY 5,06 | CNY 5,28 | CNY 5,04 | 5,40M |
| 2026-07-28 | CNY 5,16 | +1,98 % | CNY 5,06 | CNY 5,38 | CNY 5,00 | 9,67M |
| 2026-07-27 | CNY 5,06 | +10,00 % | CNY 4,59 | CNY 5,06 | CNY 4,59 | 10,22M |
| 2026-07-24 | CNY 4,60 | +2,68 % | CNY 4,53 | CNY 4,93 | CNY 4,53 | 10,35M |
| 2026-07-23 | CNY 4,48 | +10,07 % | CNY 4,16 | CNY 4,48 | CNY 4,10 | 8,88M |
| 2026-07-22 | CNY 4,07 | -2,63 % | CNY 3,89 | CNY 4,20 | CNY 3,85 | 10,18M |
| 2026-07-21 | CNY 4,18 | -9,91 % | CNY 4,34 | CNY 4,44 | CNY 4,18 | 12,90M |
| 2026-07-20 | CNY 4,64 | -9,90 % | CNY 5,08 | CNY 5,13 | CNY 4,64 | 7,84M |
| 2026-07-17 | CNY 5,15 | -1,72 % | CNY 5,26 | CNY 5,29 | CNY 4,94 | 8,46M |
| 2026-07-16 | CNY 5,24 | -2,78 % | CNY 5,30 | CNY 5,36 | CNY 5,13 | 9,36M |
| 2026-07-15 | CNY 5,39 | -3,75 % | CNY 5,48 | CNY 5,65 | CNY 5,19 | 9,27M |
| 2026-07-14 | CNY 5,60 | -3,95 % | CNY 5,87 | CNY 5,88 | CNY 5,53 | 7,90M |
| 2026-07-13 | CNY 5,83 | -0,17 % | CNY 5,80 | CNY 5,94 | CNY 5,53 | 12,21M |
| 2026-07-10 | CNY 5,84 | -1,68 % | CNY 5,91 | CNY 5,98 | CNY 5,68 | 13,19M |
| 2026-07-09 | CNY 5,94 | +7,41 % | CNY 5,65 | CNY 6,07 | CNY 5,60 | 16,71M |
| 2026-07-08 | CNY 5,53 | +2,22 % | CNY 5,19 | CNY 5,70 | CNY 5,11 | 14,69M |
| 2026-07-07 | CNY 5,41 | +0,74 % | CNY 5,36 | CNY 5,69 | CNY 5,13 | 12,70M |
| 2026-07-06 | CNY 5,37 | -0,74 % | CNY 5,60 | CNY 5,87 | CNY 5,29 | 11,97M |
| 2026-07-03 | CNY 5,41 | +5,05 % | CNY 5,20 | CNY 5,41 | CNY 5,15 | 8,21M |
| 2026-07-02 | CNY 5,15 | +1,78 % | CNY 5,17 | CNY 5,30 | CNY 5,04 | 9,47M |
| 2026-07-01 | CNY 5,06 | +4,98 % | CNY 4,76 | CNY 5,06 | CNY 4,70 | 10,06M |
| 2026-06-30 | CNY 4,82 | -2,23 % | CNY 4,92 | CNY 4,95 | CNY 4,68 | 7,74M |
| 2026-06-29 | CNY 4,93 | -4,83 % | CNY 5,16 | CNY 5,16 | CNY 4,92 | 9,21M |
| 2026-06-26 | CNY 5,18 | +3,39 % | CNY 4,80 | CNY 5,26 | CNY 4,80 | 14,38M |
| 2026-06-25 | CNY 5,01 | +5,03 % | CNY 4,67 | CNY 5,01 | CNY 4,53 | 14,96M |
| 2026-06-24 | CNY 4,77 | -4,98 % | CNY 4,90 | CNY 4,99 | CNY 4,77 | 7,54M |
| 2026-06-23 | CNY 5,02 | +3,93 % | CNY 4,77 | CNY 5,07 | CNY 4,76 | 9,24M |
| 2026-06-22 | CNY 4,83 | -4,92 % | CNY 4,95 | CNY 4,98 | CNY 4,83 | 8,78M |
| 2026-06-18 | CNY 5,08 | -2,12 % | CNY 5,00 | CNY 5,17 | CNY 4,93 | 10,74M |
| 2026-06-17 | CNY 5,19 | -4,95 % | CNY 5,46 | CNY 5,46 | CNY 5,19 | 12,41M |
| 2026-06-16 | CNY 5,46 | +3,21 % | CNY 5,25 | CNY 5,53 | CNY 5,03 | 19,22M |
| 2026-06-15 | CNY 5,29 | 0,00 % | CNY 5,17 | CNY 5,38 | CNY 5,05 | 13,85M |
| 2026-06-12 | CNY 5,29 | -1,49 % | CNY 5,46 | CNY 5,51 | CNY 5,10 | 16,84M |
| 2026-06-11 | CNY 5,37 | -4,96 % | CNY 5,40 | CNY 5,66 | CNY 5,37 | 9,37M |
| 2026-06-10 | CNY 5,65 | -5,04 % | CNY 5,83 | CNY 5,85 | CNY 5,65 | 9,83M |
| 2026-06-09 | CNY 5,95 | +0,85 % | CNY 5,99 | CNY 6,18 | CNY 5,74 | 18,39M |
| 2026-06-08 | CNY 5,90 | +4,98 % | CNY 5,55 | CNY 5,90 | CNY 5,40 | 17,66M |
| 2026-06-05 | CNY 5,62 | -1,92 % | CNY 5,73 | CNY 5,85 | CNY 5,60 | 14,49M |
| 2026-06-04 | CNY 5,73 | -3,05 % | CNY 5,99 | CNY 6,09 | CNY 5,61 | 16,26M |
| 2026-06-03 | CNY 5,91 | -0,67 % | CNY 6,12 | CNY 6,20 | CNY 5,78 | 23,59M |
| 2026-06-02 | CNY 5,95 | +4,94 % | CNY 5,90 | CNY 5,95 | CNY 5,75 | 17,38M |
| 2026-06-01 | CNY 5,67 | +5,00 % | CNY 5,33 | CNY 5,67 | CNY 5,33 | 15,52M |
| 2026-05-29 | CNY 5,40 | +4,25 % | CNY 5,18 | CNY 5,44 | CNY 5,14 | 16,11M |
| 2026-05-28 | CNY 5,18 | +0,19 % | CNY 5,00 | CNY 5,28 | CNY 4,95 | 15,47M |
| 2026-05-27 | CNY 5,17 | -4,96 % | CNY 5,30 | CNY 5,34 | CNY 5,17 | 15,02M |
| 2026-05-26 | CNY 5,44 | -5,06 % | CNY 5,77 | CNY 5,87 | CNY 5,44 | 24,22M |