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 5,11 | +0,39 % | CNY 5,09 | CNY 5,14 | CNY 5,05 | 4,69M |
| 2026-09-29 | CNY 5,09 | +0,99 % | CNY 5,01 | CNY 5,13 | CNY 5,01 | 4,78M |
| 2026-09-28 | CNY 5,04 | -0,98 % | CNY 5,10 | CNY 5,14 | CNY 5,02 | 5,41M |
| 2026-09-24 | CNY 5,09 | -0,39 % | CNY 5,08 | CNY 5,16 | CNY 5,03 |
| 5,25M |
| 2026-09-23 | CNY 5,11 | -2,48 % | CNY 5,23 | CNY 5,25 | CNY 5,10 | 7,21M |
| 2026-09-22 | CNY 5,24 | +0,38 % | CNY 5,22 | CNY 5,32 | CNY 5,21 | 7,59M |
| 2026-09-21 | CNY 5,22 | +0,58 % | CNY 5,19 | CNY 5,23 | CNY 5,15 | 5,75M |
| 2026-09-18 | CNY 5,19 | +0,39 % | CNY 5,18 | CNY 5,24 | CNY 5,14 | 4,84M |
| 2026-09-17 | CNY 5,17 | -1,34 % | CNY 5,24 | CNY 5,24 | CNY 5,14 | 5,92M |
| 2026-09-16 | CNY 5,24 | +1,16 % | CNY 5,16 | CNY 5,28 | CNY 5,12 | 4,84M |
| 2026-09-15 | CNY 5,18 | -2,45 % | CNY 5,31 | CNY 5,33 | CNY 5,17 | 6,70M |
| 2026-09-14 | CNY 5,31 | 0,00 % | CNY 5,28 | CNY 5,37 | CNY 5,27 | 5,34M |
| 2026-09-11 | CNY 5,31 | -2,75 % | CNY 5,43 | CNY 5,43 | CNY 5,24 | 7,20M |
| 2026-09-10 | CNY 5,46 | -1,44 % | CNY 5,50 | CNY 5,56 | CNY 5,42 | 5,21M |
| 2026-09-09 | CNY 5,54 | +0,18 % | CNY 5,52 | CNY 5,57 | CNY 5,43 | 6,97M |
| 2026-09-08 | CNY 5,53 | +2,03 % | CNY 5,43 | CNY 5,54 | CNY 5,41 | 7,64M |
| 2026-09-07 | CNY 5,42 | 0,00 % | CNY 5,41 | CNY 5,47 | CNY 5,40 | 4,37M |
| 2026-09-04 | CNY 5,42 | 0,00 % | CNY 5,43 | CNY 5,52 | CNY 5,40 | 7,95M |
| 2026-09-03 | CNY 5,42 | -1,28 % | CNY 5,53 | CNY 5,60 | CNY 5,41 | 6,18M |
| 2026-09-02 | CNY 5,49 | -0,54 % | CNY 5,51 | CNY 5,53 | CNY 5,40 | 6,11M |
| 2026-09-01 | CNY 5,52 | +1,28 % | CNY 5,49 | CNY 5,54 | CNY 5,43 | 6,39M |
| 2026-08-31 | CNY 5,45 | -1,27 % | CNY 5,48 | CNY 5,51 | CNY 5,39 | 6,78M |
| 2026-08-28 | CNY 5,52 | +0,91 % | CNY 5,49 | CNY 5,55 | CNY 5,43 | 6,17M |
| 2026-08-27 | CNY 5,47 | -0,55 % | CNY 5,50 | CNY 5,58 | CNY 5,41 | 6,05M |
| 2026-08-26 | CNY 5,50 | +1,29 % | CNY 5,42 | CNY 5,52 | CNY 5,40 | 8,55M |
| 2026-08-25 | CNY 5,43 | 0,00 % | CNY 5,42 | CNY 5,47 | CNY 5,34 | 9,52M |
| 2026-08-24 | CNY 5,43 | +4,42 % | CNY 5,22 | CNY 5,44 | CNY 5,17 | 14,21M |
| 2026-08-21 | CNY 5,20 | -0,19 % | CNY 5,17 | CNY 5,23 | CNY 5,09 | 5,13M |
| 2026-08-20 | CNY 5,21 | +1,56 % | CNY 5,13 | CNY 5,25 | CNY 5,13 | 5,29M |
| 2026-08-19 | CNY 5,13 | -3,21 % | CNY 5,27 | CNY 5,27 | CNY 5,10 | 6,98M |
| 2026-08-18 | CNY 5,30 | -1,30 % | CNY 5,37 | CNY 5,38 | CNY 5,23 | 7,15M |
| 2026-08-17 | CNY 5,37 | +0,19 % | CNY 5,43 | CNY 5,43 | CNY 5,28 | 6,63M |
| 2026-08-14 | CNY 5,36 | -1,11 % | CNY 5,40 | CNY 5,46 | CNY 5,31 | 6,93M |
| 2026-08-13 | CNY 5,42 | -3,04 % | CNY 5,57 | CNY 5,61 | CNY 5,42 | 8,65M |
| 2026-08-12 | CNY 5,59 | +0,18 % | CNY 5,56 | CNY 5,65 | CNY 5,52 | 7,86M |
| 2026-08-11 | CNY 5,58 | +1,64 % | CNY 5,58 | CNY 5,60 | CNY 5,34 | 11,52M |
| 2026-08-10 | CNY 5,49 | +2,62 % | CNY 5,35 | CNY 5,51 | CNY 5,32 | 10,78M |
| 2026-08-07 | CNY 5,35 | -2,01 % | CNY 5,47 | CNY 5,47 | CNY 5,26 | 9,25M |
| 2026-08-06 | CNY 5,46 | -1,97 % | CNY 5,56 | CNY 5,62 | CNY 5,36 | 13,97M |
| 2026-08-05 | CNY 5,57 | +1,09 % | CNY 5,51 | CNY 5,64 | CNY 5,47 | 11,27M |
| 2026-08-04 | CNY 5,51 | +0,92 % | CNY 5,46 | CNY 5,55 | CNY 5,45 | 8,08M |
| 2026-08-03 | CNY 5,46 | +0,74 % | CNY 5,39 | CNY 5,50 | CNY 5,36 | 9,00M |
| 2026-07-31 | CNY 5,42 | +3,44 % | CNY 5,19 | CNY 5,46 | CNY 5,17 | 14,50M |
| 2026-07-30 | CNY 5,24 | +0,96 % | CNY 5,19 | CNY 5,30 | CNY 5,16 | 13,09M |
| 2026-07-29 | CNY 5,19 | +1,37 % | CNY 5,13 | CNY 5,22 | CNY 5,08 | 11,91M |
| 2026-07-28 | CNY 5,12 | +1,79 % | CNY 4,98 | CNY 5,24 | CNY 4,96 | 14,29M |
| 2026-07-27 | CNY 5,03 | +2,03 % | CNY 4,94 | CNY 5,03 | CNY 4,88 | 11,56M |
| 2026-07-24 | CNY 4,93 | -1,60 % | CNY 4,96 | CNY 5,03 | CNY 4,88 | 15,83M |
| 2026-07-23 | CNY 5,01 | +1,01 % | CNY 4,92 | CNY 5,03 | CNY 4,88 | 15,93M |
| 2026-07-22 | CNY 4,96 | -4,98 % | CNY 5,15 | CNY 5,24 | CNY 4,91 | 22,03M |
| 2026-07-21 | CNY 5,22 | -2,25 % | CNY 5,37 | CNY 5,37 | CNY 5,03 | 17,58M |
| 2026-07-20 | CNY 5,34 | -4,81 % | CNY 5,70 | CNY 5,80 | CNY 5,27 | 18,72M |
| 2026-07-17 | CNY 5,61 | -8,63 % | CNY 6,05 | CNY 6,26 | CNY 5,53 | 26,18M |
| 2026-07-16 | CNY 6,14 | -6,54 % | CNY 6,50 | CNY 6,76 | CNY 6,01 | 26,17M |
| 2026-07-15 | CNY 6,57 | -5,06 % | CNY 6,89 | CNY 6,89 | CNY 6,25 | 19,14M |
| 2026-07-14 | CNY 6,92 | -1,00 % | CNY 6,94 | CNY 6,94 | CNY 6,56 | 20,88M |
| 2026-07-13 | CNY 6,99 | +2,95 % | CNY 6,65 | CNY 7,05 | CNY 6,53 | 25,86M |
| 2026-07-10 | CNY 6,79 | +0,59 % | CNY 6,75 | CNY 6,89 | CNY 6,60 | 18,09M |
| 2026-07-09 | CNY 6,75 | +1,66 % | CNY 6,60 | CNY 6,78 | CNY 6,38 | 24,27M |
| 2026-07-08 | CNY 6,64 | +3,43 % | CNY 6,39 | CNY 6,87 | CNY 6,30 | 31,15M |
| 2026-07-07 | CNY 6,42 | +5,07 % | CNY 6,22 | CNY 6,53 | CNY 6,02 | 43,67M |
| 2026-07-06 | CNY 6,11 | +10,09 % | CNY 5,55 | CNY 6,11 | CNY 5,40 | 18,84M |
| 2026-07-03 | CNY 5,55 | +1,46 % | CNY 5,45 | CNY 5,62 | CNY 5,40 | 10,44M |
| 2026-07-02 | CNY 5,47 | +2,43 % | CNY 5,28 | CNY 5,69 | CNY 5,28 | 14,96M |
| 2026-07-01 | CNY 5,34 | +2,69 % | CNY 5,29 | CNY 5,40 | CNY 5,16 | 9,25M |
| 2026-06-30 | CNY 5,20 | -1,70 % | CNY 5,32 | CNY 5,46 | CNY 5,15 | 10,57M |
| 2026-06-29 | CNY 5,29 | +4,96 % | CNY 4,99 | CNY 5,37 | CNY 4,92 | 17,65M |
| 2026-06-26 | CNY 5,04 | -1,95 % | CNY 5,14 | CNY 5,18 | CNY 5,01 | 8,38M |
| 2026-06-25 | CNY 5,14 | -2,10 % | CNY 5,25 | CNY 5,33 | CNY 5,12 | 9,49M |
| 2026-06-24 | CNY 5,25 | -5,58 % | CNY 5,55 | CNY 5,58 | CNY 5,19 | 13,73M |
| 2026-06-23 | CNY 5,56 | 0,00 % | CNY 5,47 | CNY 5,74 | CNY 5,44 | 11,46M |
| 2026-06-22 | CNY 5,56 | -6,40 % | CNY 5,95 | CNY 5,95 | CNY 5,40 | 18,79M |
| 2026-06-18 | CNY 5,94 | +0,17 % | CNY 6,01 | CNY 6,03 | CNY 5,80 | 14,56M |
| 2026-06-17 | CNY 5,93 | +2,24 % | CNY 5,86 | CNY 6,19 | CNY 5,77 | 25,08M |
| 2026-06-16 | CNY 5,80 | -6,90 % | CNY 6,20 | CNY 6,20 | CNY 5,77 | 21,93M |
| 2026-06-15 | CNY 6,23 | +2,64 % | CNY 6,18 | CNY 6,42 | CNY 6,04 | 22,68M |
| 2026-06-12 | CNY 6,07 | +9,96 % | CNY 5,59 | CNY 6,07 | CNY 5,48 | 20,23M |
| 2026-06-11 | CNY 5,52 | -1,08 % | CNY 5,49 | CNY 5,59 | CNY 5,42 | 8,78M |
| 2026-06-10 | CNY 5,58 | -2,96 % | CNY 5,70 | CNY 5,78 | CNY 5,47 | 13,73M |
| 2026-06-09 | CNY 5,75 | -1,54 % | CNY 5,90 | CNY 5,93 | CNY 5,67 | 10,13M |
| 2026-06-08 | CNY 5,84 | -1,35 % | CNY 5,69 | CNY 6,04 | CNY 5,69 | 10,97M |
| 2026-06-05 | CNY 5,92 | -1,50 % | CNY 5,98 | CNY 6,09 | CNY 5,88 | 10,40M |
| 2026-06-04 | CNY 6,01 | -3,69 % | CNY 6,19 | CNY 6,24 | CNY 5,88 | 17,35M |
| 2026-06-03 | CNY 6,24 | -2,50 % | CNY 6,18 | CNY 6,38 | CNY 6,14 | 24,96M |
| 2026-06-02 | CNY 6,40 | -9,99 % | CNY 7,13 | CNY 7,13 | CNY 6,40 | 25,96M |
| 2026-06-01 | CNY 7,11 | -0,28 % | CNY 7,10 | CNY 7,30 | CNY 7,02 | 18,59M |
| 2026-05-29 | CNY 7,13 | +3,63 % | CNY 6,95 | CNY 7,24 | CNY 6,80 | 28,63M |
| 2026-05-28 | CNY 6,88 | 0,00 % | CNY 6,80 | CNY 6,98 | CNY 6,80 | 14,69M |
| 2026-05-27 | CNY 6,88 | +0,29 % | CNY 6,84 | CNY 6,92 | CNY 6,78 | 11,11M |
| 2026-05-26 | CNY 6,86 | -2,42 % | CNY 7,00 | CNY 7,00 | CNY 6,73 | 15,51M |