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