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 4,90 | -0,41 % | CNY 4,92 | CNY 4,95 | CNY 4,86 | 6,74M |
| 2026-09-29 | CNY 4,92 | +1,86 % | CNY 4,84 | CNY 4,96 | CNY 4,81 | 9,41M |
| 2026-09-28 | CNY 4,83 | -0,62 % | CNY 4,88 | CNY 4,88 | CNY 4,75 | 9,29M |
| 2026-09-24 | CNY 4,86 | 0,00 % | CNY 4,86 | CNY 4,94 | CNY 4,83 |
| 7,53M |
| 2026-09-23 | CNY 4,86 | -1,42 % | CNY 4,93 | CNY 4,98 | CNY 4,86 | 8,15M |
| 2026-09-22 | CNY 4,93 | -0,40 % | CNY 4,98 | CNY 4,98 | CNY 4,90 | 8,19M |
| 2026-09-21 | CNY 4,95 | +1,64 % | CNY 4,90 | CNY 4,96 | CNY 4,88 | 6,64M |
| 2026-09-18 | CNY 4,87 | 0,00 % | CNY 4,87 | CNY 4,96 | CNY 4,87 | 7,02M |
| 2026-09-17 | CNY 4,87 | -0,81 % | CNY 4,92 | CNY 4,92 | CNY 4,81 | 7,18M |
| 2026-09-16 | CNY 4,91 | +0,82 % | CNY 4,87 | CNY 4,93 | CNY 4,76 | 9,11M |
| 2026-09-15 | CNY 4,87 | -2,40 % | CNY 4,96 | CNY 4,99 | CNY 4,84 | 9,19M |
| 2026-09-14 | CNY 4,99 | +0,40 % | CNY 4,94 | CNY 5,03 | CNY 4,89 | 11,34M |
| 2026-09-11 | CNY 4,97 | -3,50 % | CNY 5,16 | CNY 5,16 | CNY 4,92 | 12,20M |
| 2026-09-10 | CNY 5,15 | -1,53 % | CNY 5,26 | CNY 5,26 | CNY 5,10 | 8,99M |
| 2026-09-09 | CNY 5,23 | +0,58 % | CNY 5,20 | CNY 5,24 | CNY 5,14 | 8,79M |
| 2026-09-08 | CNY 5,20 | +1,76 % | CNY 5,12 | CNY 5,22 | CNY 5,10 | 9,76M |
| 2026-09-07 | CNY 5,11 | -0,20 % | CNY 5,14 | CNY 5,17 | CNY 5,02 | 7,83M |
| 2026-09-04 | CNY 5,12 | -0,19 % | CNY 5,15 | CNY 5,22 | CNY 5,09 | 10,48M |
| 2026-09-03 | CNY 5,13 | -2,10 % | CNY 5,24 | CNY 5,40 | CNY 5,11 | 16,28M |
| 2026-09-02 | CNY 5,24 | +0,96 % | CNY 5,17 | CNY 5,29 | CNY 5,07 | 12,66M |
| 2026-09-01 | CNY 5,19 | +1,37 % | CNY 5,15 | CNY 5,24 | CNY 5,09 | 10,08M |
| 2026-08-31 | CNY 5,12 | -0,58 % | CNY 5,11 | CNY 5,15 | CNY 5,05 | 9,77M |
| 2026-08-28 | CNY 5,15 | +1,38 % | CNY 5,05 | CNY 5,19 | CNY 5,05 | 10,42M |
| 2026-08-27 | CNY 5,08 | -0,78 % | CNY 5,14 | CNY 5,14 | CNY 5,01 | 8,93M |
| 2026-08-26 | CNY 5,12 | -0,58 % | CNY 5,15 | CNY 5,17 | CNY 5,08 | 8,39M |
| 2026-08-25 | CNY 5,15 | +3,00 % | CNY 4,95 | CNY 5,17 | CNY 4,95 | 12,59M |
| 2026-08-24 | CNY 5,00 | -0,79 % | CNY 5,03 | CNY 5,12 | CNY 4,91 | 10,74M |
| 2026-08-21 | CNY 5,04 | +1,41 % | CNY 4,97 | CNY 5,06 | CNY 4,87 | 8,34M |
| 2026-08-20 | CNY 4,97 | +1,64 % | CNY 4,91 | CNY 5,00 | CNY 4,89 | 8,70M |
| 2026-08-19 | CNY 4,89 | -3,74 % | CNY 5,07 | CNY 5,07 | CNY 4,87 | 10,01M |
| 2026-08-18 | CNY 5,08 | -0,20 % | CNY 5,13 | CNY 5,13 | CNY 5,04 | 7,66M |
| 2026-08-17 | CNY 5,09 | +2,00 % | CNY 4,99 | CNY 5,10 | CNY 4,92 | 10,22M |
| 2026-08-14 | CNY 4,99 | +0,40 % | CNY 4,99 | CNY 5,02 | CNY 4,93 | 8,15M |
| 2026-08-13 | CNY 4,97 | -2,74 % | CNY 5,12 | CNY 5,14 | CNY 4,97 | 10,92M |
| 2026-08-12 | CNY 5,11 | +1,39 % | CNY 5,06 | CNY 5,13 | CNY 5,02 | 9,25M |
| 2026-08-11 | CNY 5,04 | -1,18 % | CNY 5,04 | CNY 5,15 | CNY 4,98 | 11,46M |
| 2026-08-10 | CNY 5,10 | +3,24 % | CNY 5,10 | CNY 5,33 | CNY 4,95 | 19,52M |
| 2026-08-07 | CNY 4,94 | -1,00 % | CNY 4,99 | CNY 4,99 | CNY 4,84 | 13,51M |
| 2026-08-06 | CNY 4,99 | +0,20 % | CNY 5,02 | CNY 5,04 | CNY 4,87 | 12,60M |
| 2026-08-05 | CNY 4,98 | +0,20 % | CNY 4,97 | CNY 5,06 | CNY 4,92 | 11,02M |
| 2026-08-04 | CNY 4,97 | -0,40 % | CNY 4,99 | CNY 5,03 | CNY 4,91 | 14,27M |
| 2026-08-03 | CNY 4,99 | +5,27 % | CNY 4,78 | CNY 5,00 | CNY 4,76 | 14,21M |
| 2026-07-31 | CNY 4,74 | +0,85 % | CNY 4,76 | CNY 4,78 | CNY 4,68 | 12,67M |
| 2026-07-30 | CNY 4,70 | -1,47 % | CNY 4,77 | CNY 4,96 | CNY 4,68 | 15,33M |
| 2026-07-29 | CNY 4,77 | +3,25 % | CNY 4,58 | CNY 4,85 | CNY 4,58 | 15,83M |
| 2026-07-28 | CNY 4,62 | +0,43 % | CNY 4,57 | CNY 4,68 | CNY 4,55 | 12,61M |
| 2026-07-27 | CNY 4,60 | +4,31 % | CNY 4,40 | CNY 4,63 | CNY 4,38 | 13,14M |
| 2026-07-24 | CNY 4,41 | -3,50 % | CNY 4,58 | CNY 4,64 | CNY 4,41 | 11,81M |
| 2026-07-23 | CNY 4,57 | +5,54 % | CNY 4,33 | CNY 4,58 | CNY 4,32 | 21,44M |
| 2026-07-22 | CNY 4,33 | -2,48 % | CNY 4,48 | CNY 4,51 | CNY 4,30 | 18,46M |
| 2026-07-21 | CNY 4,44 | -2,63 % | CNY 4,56 | CNY 4,58 | CNY 4,30 | 19,58M |
| 2026-07-20 | CNY 4,56 | -1,72 % | CNY 4,64 | CNY 4,79 | CNY 4,50 | 17,68M |
| 2026-07-17 | CNY 4,64 | -4,53 % | CNY 4,82 | CNY 4,92 | CNY 4,60 | 15,87M |
| 2026-07-16 | CNY 4,86 | +0,21 % | CNY 4,77 | CNY 4,92 | CNY 4,74 | 10,29M |
| 2026-07-15 | CNY 4,85 | +1,25 % | CNY 4,70 | CNY 4,99 | CNY 4,67 | 15,79M |
| 2026-07-14 | CNY 4,79 | +0,84 % | CNY 4,73 | CNY 4,79 | CNY 4,67 | 15,36M |
| 2026-07-13 | CNY 4,75 | -4,04 % | CNY 4,97 | CNY 4,99 | CNY 4,74 | 14,24M |
| 2026-07-10 | CNY 4,95 | +2,27 % | CNY 4,81 | CNY 5,07 | CNY 4,76 | 15,99M |
| 2026-07-09 | CNY 4,84 | -0,62 % | CNY 4,83 | CNY 4,93 | CNY 4,71 | 15,65M |
| 2026-07-08 | CNY 4,87 | -1,22 % | CNY 4,92 | CNY 4,96 | CNY 4,82 | 13,31M |
| 2026-07-07 | CNY 4,93 | -3,33 % | CNY 5,07 | CNY 5,12 | CNY 4,93 | 14,05M |
| 2026-07-06 | CNY 5,10 | -2,86 % | CNY 5,23 | CNY 5,30 | CNY 5,04 | 14,43M |
| 2026-07-03 | CNY 5,25 | +1,35 % | CNY 5,19 | CNY 5,31 | CNY 5,15 | 13,93M |
| 2026-07-02 | CNY 5,18 | -0,96 % | CNY 5,24 | CNY 5,42 | CNY 5,14 | 13,85M |
| 2026-07-01 | CNY 5,23 | +1,75 % | CNY 5,14 | CNY 5,32 | CNY 5,11 | 17,81M |
| 2026-06-30 | CNY 5,14 | -1,53 % | CNY 5,21 | CNY 5,28 | CNY 5,06 | 13,66M |
| 2026-06-29 | CNY 5,22 | -1,51 % | CNY 5,24 | CNY 5,28 | CNY 5,09 | 16,82M |
| 2026-06-26 | CNY 5,30 | -1,30 % | CNY 5,40 | CNY 5,42 | CNY 5,20 | 18,70M |
| 2026-06-25 | CNY 5,37 | -3,24 % | CNY 5,58 | CNY 5,58 | CNY 5,27 | 20,72M |
| 2026-06-24 | CNY 5,55 | -5,93 % | CNY 5,85 | CNY 5,94 | CNY 5,53 | 18,95M |
| 2026-06-23 | CNY 5,90 | -0,34 % | CNY 5,92 | CNY 6,02 | CNY 5,84 | 12,90M |
| 2026-06-22 | CNY 5,92 | -2,47 % | CNY 6,01 | CNY 6,02 | CNY 5,62 | 20,57M |
| 2026-06-18 | CNY 6,07 | +2,36 % | CNY 5,85 | CNY 6,23 | CNY 5,80 | 22,41M |
| 2026-06-17 | CNY 5,93 | -2,63 % | CNY 6,06 | CNY 6,30 | CNY 5,79 | 27,01M |
| 2026-06-16 | CNY 6,09 | -5,29 % | CNY 6,44 | CNY 6,44 | CNY 6,05 | 20,09M |
| 2026-06-15 | CNY 6,43 | +2,23 % | CNY 6,45 | CNY 6,54 | CNY 6,26 | 25,15M |
| 2026-06-12 | CNY 6,29 | +6,61 % | CNY 5,91 | CNY 6,49 | CNY 5,84 | 35,03M |
| 2026-06-11 | CNY 5,90 | +0,34 % | CNY 5,86 | CNY 5,93 | CNY 5,66 | 14,32M |
| 2026-06-10 | CNY 5,88 | -3,61 % | CNY 6,05 | CNY 6,08 | CNY 5,78 | 13,99M |
| 2026-06-09 | CNY 6,10 | +1,16 % | CNY 6,06 | CNY 6,13 | CNY 5,95 | 11,06M |
| 2026-06-08 | CNY 6,03 | -6,66 % | CNY 6,26 | CNY 6,36 | CNY 5,97 | 15,29M |
| 2026-06-05 | CNY 6,46 | -1,07 % | CNY 6,57 | CNY 6,57 | CNY 6,36 | 9,97M |
| 2026-06-04 | CNY 6,53 | -1,36 % | CNY 6,55 | CNY 6,70 | CNY 6,46 | 8,60M |
| 2026-06-03 | CNY 6,62 | -0,90 % | CNY 6,71 | CNY 6,71 | CNY 6,57 | 9,17M |
| 2026-06-02 | CNY 6,68 | -3,05 % | CNY 6,87 | CNY 6,95 | CNY 6,63 | 10,81M |
| 2026-06-01 | CNY 6,89 | +5,35 % | CNY 6,54 | CNY 7,18 | CNY 6,42 | 19,95M |
| 2026-05-29 | CNY 6,54 | -5,08 % | CNY 6,87 | CNY 6,95 | CNY 6,51 | 15,75M |
| 2026-05-28 | CNY 6,89 | +1,32 % | CNY 6,81 | CNY 7,31 | CNY 6,75 | 25,48M |
| 2026-05-27 | CNY 6,80 | -2,86 % | CNY 6,98 | CNY 7,04 | CNY 6,78 | 10,80M |
| 2026-05-26 | CNY 7,00 | -2,78 % | CNY 7,20 | CNY 7,25 | CNY 6,91 | 13,84M |