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