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 4,09 | -2,62 % | CNY 4,20 | CNY 4,23 | CNY 4,05 | 6,54M |
| 2026-09-29 | CNY 4,20 | -0,47 % | CNY 4,20 | CNY 4,29 | CNY 4,19 | 3,36M |
| 2026-09-28 | CNY 4,22 | -2,09 % | CNY 4,30 | CNY 4,30 | CNY 4,20 | 2,93M |
| 2026-09-24 | CNY 4,31 | -1,82 % | CNY 4,39 | CNY 4,42 | CNY 4,27 |
| 4,13M |
| 2026-09-23 | CNY 4,39 | -1,79 % | CNY 4,45 | CNY 4,48 | CNY 4,39 | 3,52M |
| 2026-09-22 | CNY 4,47 | +1,82 % | CNY 4,38 | CNY 4,50 | CNY 4,35 | 5,88M |
| 2026-09-21 | CNY 4,39 | -1,57 % | CNY 4,47 | CNY 4,47 | CNY 4,37 | 5,33M |
| 2026-09-18 | CNY 4,46 | -1,55 % | CNY 4,51 | CNY 4,57 | CNY 4,46 | 5,32M |
| 2026-09-17 | CNY 4,53 | -2,79 % | CNY 4,69 | CNY 4,76 | CNY 4,53 | 6,95M |
| 2026-09-16 | CNY 4,66 | +4,02 % | CNY 4,43 | CNY 4,77 | CNY 4,42 | 11,17M |
| 2026-09-15 | CNY 4,48 | -3,03 % | CNY 4,61 | CNY 4,61 | CNY 4,22 | 7,96M |
| 2026-09-14 | CNY 4,62 | -0,22 % | CNY 4,65 | CNY 4,74 | CNY 4,54 | 10,01M |
| 2026-09-11 | CNY 4,63 | +3,81 % | CNY 4,45 | CNY 4,68 | CNY 4,39 | 12,08M |
| 2026-09-10 | CNY 4,46 | +0,68 % | CNY 4,42 | CNY 4,49 | CNY 4,38 | 5,16M |
| 2026-09-09 | CNY 4,43 | +1,84 % | CNY 4,36 | CNY 4,49 | CNY 4,35 | 6,99M |
| 2026-09-08 | CNY 4,35 | -0,23 % | CNY 4,39 | CNY 4,39 | CNY 4,33 | 7,31M |
| 2026-09-07 | CNY 4,36 | +0,69 % | CNY 4,35 | CNY 4,41 | CNY 4,33 | 4,79M |
| 2026-09-04 | CNY 4,33 | -0,23 % | CNY 4,34 | CNY 4,41 | CNY 4,31 | 7,23M |
| 2026-09-03 | CNY 4,34 | +3,09 % | CNY 4,13 | CNY 4,41 | CNY 4,13 | 11,90M |
| 2026-09-02 | CNY 4,21 | -0,24 % | CNY 4,21 | CNY 4,27 | CNY 4,17 | 6,24M |
| 2026-09-01 | CNY 4,22 | -2,31 % | CNY 4,32 | CNY 4,32 | CNY 4,13 | 10,26M |
| 2026-08-31 | CNY 4,32 | -0,46 % | CNY 4,36 | CNY 4,43 | CNY 4,30 | 8,24M |
| 2026-08-28 | CNY 4,34 | -1,36 % | CNY 4,38 | CNY 4,43 | CNY 4,31 | 10,77M |
| 2026-08-27 | CNY 4,40 | -5,58 % | CNY 4,47 | CNY 4,55 | CNY 4,28 | 20,96M |
| 2026-08-26 | CNY 4,66 | -10,04 % | CNY 5,00 | CNY 5,12 | CNY 4,66 | 29,58M |
| 2026-08-25 | CNY 5,18 | +1,97 % | CNY 5,03 | CNY 5,19 | CNY 4,95 | 7,87M |
| 2026-08-24 | CNY 5,08 | 0,00 % | CNY 5,16 | CNY 5,29 | CNY 5,03 | 10,90M |
| 2026-08-21 | CNY 5,08 | +6,72 % | CNY 4,86 | CNY 5,08 | CNY 4,76 | 12,77M |
| 2026-08-20 | CNY 4,76 | 0,00 % | CNY 4,75 | CNY 4,85 | CNY 4,70 | 5,26M |
| 2026-08-19 | CNY 4,76 | -4,99 % | CNY 5,00 | CNY 5,01 | CNY 4,76 | 8,06M |
| 2026-08-18 | CNY 5,01 | -0,40 % | CNY 4,97 | CNY 5,14 | CNY 4,97 | 6,43M |
| 2026-08-17 | CNY 5,03 | 0,00 % | CNY 5,00 | CNY 5,14 | CNY 4,90 | 9,40M |
| 2026-08-14 | CNY 5,03 | -2,52 % | CNY 5,18 | CNY 5,20 | CNY 4,77 | 18,39M |
| 2026-08-13 | CNY 5,16 | +7,50 % | CNY 4,80 | CNY 5,27 | CNY 4,80 | 23,71M |
| 2026-08-12 | CNY 4,80 | +5,49 % | CNY 4,49 | CNY 4,90 | CNY 4,48 | 11,87M |
| 2026-08-11 | CNY 4,55 | +1,34 % | CNY 4,52 | CNY 4,56 | CNY 4,36 | 9,10M |
| 2026-08-10 | CNY 4,49 | -2,18 % | CNY 4,66 | CNY 4,71 | CNY 4,49 | 10,09M |
| 2026-08-07 | CNY 4,59 | +3,61 % | CNY 4,50 | CNY 4,63 | CNY 4,35 | 11,12M |
| 2026-08-06 | CNY 4,43 | +2,78 % | CNY 4,33 | CNY 4,46 | CNY 4,26 | 7,08M |
| 2026-08-05 | CNY 4,31 | +0,70 % | CNY 4,23 | CNY 4,43 | CNY 4,23 | 7,41M |
| 2026-08-04 | CNY 4,28 | +0,94 % | CNY 4,30 | CNY 4,30 | CNY 4,16 | 5,18M |
| 2026-08-03 | CNY 4,24 | +3,92 % | CNY 4,08 | CNY 4,25 | CNY 4,05 | 5,80M |
| 2026-07-31 | CNY 4,08 | +0,74 % | CNY 4,02 | CNY 4,12 | CNY 4,02 | 5,63M |
| 2026-07-30 | CNY 4,05 | -4,03 % | CNY 4,21 | CNY 4,26 | CNY 4,05 | 6,19M |
| 2026-07-29 | CNY 4,22 | +0,96 % | CNY 4,28 | CNY 4,33 | CNY 4,19 | 4,93M |
| 2026-07-28 | CNY 4,18 | +2,70 % | CNY 4,07 | CNY 4,28 | CNY 4,03 | 7,57M |
| 2026-07-27 | CNY 4,07 | +0,74 % | CNY 4,01 | CNY 4,12 | CNY 4,01 | 3,10M |
| 2026-07-24 | CNY 4,04 | 0,00 % | CNY 4,00 | CNY 4,11 | CNY 4,00 | 4,76M |
| 2026-07-23 | CNY 4,04 | +2,28 % | CNY 3,95 | CNY 4,11 | CNY 3,95 | 5,19M |
| 2026-07-22 | CNY 3,95 | -4,13 % | CNY 4,15 | CNY 4,15 | CNY 3,92 | 6,96M |
| 2026-07-21 | CNY 4,12 | -5,50 % | CNY 4,35 | CNY 4,35 | CNY 3,92 | 13,66M |
| 2026-07-20 | CNY 4,36 | +1,16 % | CNY 4,32 | CNY 4,54 | CNY 4,29 | 10,33M |
| 2026-07-17 | CNY 4,31 | -6,71 % | CNY 4,50 | CNY 4,59 | CNY 4,31 | 8,09M |
| 2026-07-16 | CNY 4,62 | +7,94 % | CNY 4,26 | CNY 4,71 | CNY 4,21 | 13,31M |
| 2026-07-15 | CNY 4,28 | -2,73 % | CNY 4,33 | CNY 4,43 | CNY 4,27 | 5,20M |
| 2026-07-14 | CNY 4,40 | -0,68 % | CNY 4,50 | CNY 4,55 | CNY 4,38 | 4,35M |
| 2026-07-13 | CNY 4,43 | -4,11 % | CNY 4,65 | CNY 4,66 | CNY 4,42 | 7,48M |
| 2026-07-10 | CNY 4,62 | +1,54 % | CNY 4,50 | CNY 4,63 | CNY 4,46 | 7,61M |
| 2026-07-09 | CNY 4,55 | +1,56 % | CNY 4,48 | CNY 4,55 | CNY 4,42 | 6,86M |
| 2026-07-08 | CNY 4,48 | +0,90 % | CNY 4,45 | CNY 4,51 | CNY 4,32 | 8,58M |
| 2026-07-07 | CNY 4,44 | -5,13 % | CNY 4,68 | CNY 4,69 | CNY 4,44 | 9,15M |
| 2026-07-06 | CNY 4,68 | +0,43 % | CNY 4,69 | CNY 4,82 | CNY 4,68 | 11,85M |
| 2026-07-03 | CNY 4,66 | +3,10 % | CNY 4,47 | CNY 4,75 | CNY 4,46 | 11,14M |
| 2026-07-02 | CNY 4,52 | +1,12 % | CNY 4,48 | CNY 4,61 | CNY 4,42 | 9,21M |
| 2026-07-01 | CNY 4,47 | +2,05 % | CNY 4,38 | CNY 4,56 | CNY 4,29 | 10,98M |
| 2026-06-30 | CNY 4,38 | -2,88 % | CNY 4,45 | CNY 4,56 | CNY 4,32 | 11,11M |
| 2026-06-29 | CNY 4,51 | +4,88 % | CNY 4,52 | CNY 4,52 | CNY 4,18 | 17,45M |
| 2026-06-26 | CNY 4,30 | -1,38 % | CNY 4,39 | CNY 4,44 | CNY 4,14 | 8,78M |
| 2026-06-25 | CNY 4,36 | +1,87 % | CNY 4,28 | CNY 4,39 | CNY 4,22 | 9,23M |
| 2026-06-24 | CNY 4,28 | -3,60 % | CNY 4,40 | CNY 4,49 | CNY 4,23 | 9,43M |
| 2026-06-23 | CNY 4,44 | -4,93 % | CNY 4,75 | CNY 4,77 | CNY 4,44 | 13,62M |
| 2026-06-22 | CNY 4,67 | +4,94 % | CNY 4,49 | CNY 4,67 | CNY 4,23 | 19,31M |
| 2026-06-18 | CNY 4,45 | -0,89 % | CNY 4,71 | CNY 4,71 | CNY 4,37 | 26,60M |
| 2026-06-17 | CNY 4,49 | +4,91 % | CNY 4,49 | CNY 4,49 | CNY 4,46 | 6,60M |
| 2026-06-16 | CNY 4,28 | +4,90 % | CNY 4,25 | CNY 4,28 | CNY 4,20 | 9,55M |
| 2026-06-15 | CNY 4,08 | +4,88 % | CNY 3,90 | CNY 4,08 | CNY 3,89 | 6,80M |
| 2026-06-12 | CNY 3,89 | +5,14 % | CNY 3,75 | CNY 3,89 | CNY 3,70 | 14,00M |
| 2026-06-11 | CNY 3,70 | -3,39 % | CNY 3,75 | CNY 3,81 | CNY 3,64 | 11,71M |
| 2026-06-10 | CNY 3,83 | -4,96 % | CNY 3,97 | CNY 3,99 | CNY 3,83 | 11,04M |
| 2026-06-09 | CNY 4,03 | +2,03 % | CNY 3,99 | CNY 4,15 | CNY 3,97 | 13,24M |
| 2026-06-08 | CNY 3,95 | -2,47 % | CNY 3,94 | CNY 4,10 | CNY 3,88 | 10,26M |
| 2026-06-05 | CNY 4,05 | -1,22 % | CNY 4,11 | CNY 4,14 | CNY 3,92 | 9,84M |
| 2026-06-04 | CNY 4,10 | -4,21 % | CNY 4,21 | CNY 4,24 | CNY 4,07 | 12,66M |
| 2026-06-03 | CNY 4,28 | -5,10 % | CNY 4,50 | CNY 4,53 | CNY 4,28 | 16,41M |
| 2026-06-02 | CNY 4,51 | -1,10 % | CNY 4,59 | CNY 4,65 | CNY 4,39 | 14,32M |
| 2026-06-01 | CNY 4,56 | +5,07 % | CNY 4,39 | CNY 4,56 | CNY 4,26 | 15,90M |
| 2026-05-29 | CNY 4,34 | +1,88 % | CNY 4,18 | CNY 4,44 | CNY 4,18 | 11,48M |
| 2026-05-28 | CNY 4,26 | 0,00 % | CNY 4,14 | CNY 4,33 | CNY 4,14 | 7,60M |
| 2026-05-27 | CNY 4,26 | -4,91 % | CNY 4,47 | CNY 4,48 | CNY 4,26 | 13,93M |
| 2026-05-26 | CNY 4,48 | -1,54 % | CNY 4,51 | CNY 4,55 | CNY 4,36 | 10,75M |