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 3,86 | -0,52 % | CNY 3,88 | CNY 3,90 | CNY 3,78 | 14,90M |
| 2026-09-29 | CNY 3,88 | +0,78 % | CNY 3,83 | CNY 3,93 | CNY 3,80 | 14,64M |
| 2026-09-28 | CNY 3,85 | +1,58 % | CNY 3,80 | CNY 3,87 | CNY 3,77 | 20,49M |
| 2026-09-24 | CNY 3,79 | -0,52 % | CNY 3,79 | CNY 3,85 | CNY 3,77 | 14,74M |
| 2026-09-23 | CNY 3,81 | +1,33 % | CNY 3,76 | CNY 3,93 | CNY 3,72 | 27,57M |
| 2026-09-22 | CNY 3,76 | -0,53 % | CNY 3,85 | CNY 3,86 | CNY 3,72 | 20,11M |
| 2026-09-21 | CNY 3,78 | +0,80 % | CNY 3,75 | CNY 3,80 | CNY 3,68 | 25,15M |
| 2026-09-18 | CNY 3,75 | +1,90 % | CNY 3,71 | CNY 3,81 | CNY 3,66 | 29,12M |
| 2026-09-17 | CNY 3,68 | -3,66 % | CNY 3,89 | CNY 3,99 | CNY 3,67 | 49,04M |
| 2026-09-16 | CNY 3,82 | +10,09 % | CNY 3,51 | CNY 3,82 | CNY 3,49 | 23,13M |
| 2026-09-15 | CNY 3,47 | -2,80 % | CNY 3,57 | CNY 3,57 | CNY 3,45 | 10,20M |
| 2026-09-14 | CNY 3,57 | +0,85 % | CNY 3,51 | CNY 3,61 | CNY 3,51 | 9,66M |
| 2026-09-11 | CNY 3,54 | -1,94 % | CNY 3,59 | CNY 3,60 | CNY 3,50 | 9,38M |
| 2026-09-10 | CNY 3,61 | 0,00 % | CNY 3,60 | CNY 3,63 | CNY 3,56 | 7,19M |
| 2026-09-09 | CNY 3,61 | -1,10 % | CNY 3,63 | CNY 3,64 | CNY 3,59 | 8,21M |
| 2026-09-08 | CNY 3,65 | +1,96 % | CNY 3,59 | CNY 3,66 | CNY 3,58 | 8,11M |
| 2026-09-07 | CNY 3,58 | +0,28 % | CNY 3,56 | CNY 3,60 | CNY 3,55 | 7,35M |
| 2026-09-04 | CNY 3,57 | +0,56 % | CNY 3,57 | CNY 3,63 | CNY 3,55 | 10,65M |
| 2026-09-03 | CNY 3,55 | -1,39 % | CNY 3,60 | CNY 3,63 | CNY 3,53 | 7,57M |
| 2026-09-02 | CNY 3,60 | -1,37 % | CNY 3,63 | CNY 3,63 | CNY 3,56 | 8,10M |
| 2026-09-01 | CNY 3,65 | +1,11 % | CNY 3,62 | CNY 3,67 | CNY 3,61 | 7,98M |
| 2026-08-31 | CNY 3,61 | 0,00 % | CNY 3,66 | CNY 3,66 | CNY 3,60 | 10,93M |
| 2026-08-28 | CNY 3,61 | +0,84 % | CNY 3,59 | CNY 3,62 | CNY 3,56 | 7,79M |
| 2026-08-27 | CNY 3,58 | -0,83 % | CNY 3,60 | CNY 3,62 | CNY 3,55 | 8,69M |
| 2026-08-26 | CNY 3,61 | +0,56 % | CNY 3,60 | CNY 3,63 | CNY 3,57 | 7,59M |
| 2026-08-25 | CNY 3,59 | +2,28 % | CNY 3,50 | CNY 3,60 | CNY 3,48 | 11,73M |
| 2026-08-24 | CNY 3,51 | -1,13 % | CNY 3,53 | CNY 3,54 | CNY 3,47 | 7,11M |
| 2026-08-21 | CNY 3,55 | 0,00 % | CNY 3,53 | CNY 3,55 | CNY 3,47 | 6,86M |
| 2026-08-20 | CNY 3,55 | +1,43 % | CNY 3,53 | CNY 3,57 | CNY 3,51 | 6,79M |
| 2026-08-19 | CNY 3,50 | -2,23 % | CNY 3,56 | CNY 3,58 | CNY 3,48 | 8,36M |
| 2026-08-18 | CNY 3,58 | +0,56 % | CNY 3,55 | CNY 3,60 | CNY 3,54 | 9,90M |
| 2026-08-17 | CNY 3,56 | +0,85 % | CNY 3,55 | CNY 3,60 | CNY 3,51 | 8,93M |
| 2026-08-14 | CNY 3,53 | +0,86 % | CNY 3,49 | CNY 3,54 | CNY 3,46 | 8,60M |
| 2026-08-13 | CNY 3,50 | -1,13 % | CNY 3,55 | CNY 3,56 | CNY 3,48 | 8,20M |
| 2026-08-12 | CNY 3,54 | +1,14 % | CNY 3,50 | CNY 3,55 | CNY 3,48 | 9,17M |
| 2026-08-11 | CNY 3,50 | -0,85 % | CNY 3,51 | CNY 3,54 | CNY 3,47 | 6,65M |
| 2026-08-10 | CNY 3,53 | +3,52 % | CNY 3,41 | CNY 3,53 | CNY 3,40 | 13,12M |
| 2026-08-07 | CNY 3,41 | -1,16 % | CNY 3,44 | CNY 3,46 | CNY 3,36 | 7,69M |
| 2026-08-06 | CNY 3,45 | +0,58 % | CNY 3,42 | CNY 3,45 | CNY 3,39 | 6,71M |
| 2026-08-05 | CNY 3,43 | -0,29 % | CNY 3,44 | CNY 3,46 | CNY 3,39 | 9,11M |
| 2026-08-04 | CNY 3,44 | -1,15 % | CNY 3,49 | CNY 3,52 | CNY 3,43 | 8,88M |
| 2026-08-03 | CNY 3,48 | +2,05 % | CNY 3,41 | CNY 3,49 | CNY 3,40 | 10,26M |
| 2026-07-31 | CNY 3,41 | +2,10 % | CNY 3,35 | CNY 3,42 | CNY 3,34 | 7,72M |
| 2026-07-30 | CNY 3,34 | -1,76 % | CNY 3,37 | CNY 3,45 | CNY 3,32 | 10,79M |
| 2026-07-29 | CNY 3,40 | +2,41 % | CNY 3,32 | CNY 3,42 | CNY 3,31 | 10,97M |
| 2026-07-28 | CNY 3,32 | +0,91 % | CNY 3,27 | CNY 3,34 | CNY 3,26 | 8,58M |
| 2026-07-27 | CNY 3,29 | +2,49 % | CNY 3,23 | CNY 3,31 | CNY 3,21 | 9,52M |
| 2026-07-24 | CNY 3,21 | -3,60 % | CNY 3,29 | CNY 3,33 | CNY 3,21 | 7,71M |
| 2026-07-23 | CNY 3,33 | +3,74 % | CNY 3,20 | CNY 3,35 | CNY 3,19 | 10,79M |
| 2026-07-22 | CNY 3,21 | -0,31 % | CNY 3,20 | CNY 3,25 | CNY 3,19 | 8,25M |
| 2026-07-21 | CNY 3,22 | -0,31 % | CNY 3,23 | CNY 3,24 | CNY 3,13 | 15,19M |
| 2026-07-20 | CNY 3,23 | -1,22 % | CNY 3,27 | CNY 3,37 | CNY 3,19 | 16,77M |
| 2026-07-17 | CNY 3,27 | -3,25 % | CNY 3,38 | CNY 3,42 | CNY 3,25 | 13,94M |
| 2026-07-16 | CNY 3,38 | -1,17 % | CNY 3,42 | CNY 3,46 | CNY 3,37 | 10,90M |
| 2026-07-15 | CNY 3,42 | +1,18 % | CNY 3,36 | CNY 3,46 | CNY 3,33 | 19,07M |
| 2026-07-14 | CNY 3,38 | +7,64 % | CNY 3,24 | CNY 3,39 | CNY 3,24 | 27,51M |
| 2026-07-13 | CNY 3,14 | -3,68 % | CNY 3,24 | CNY 3,26 | CNY 3,13 | 12,25M |
| 2026-07-10 | CNY 3,26 | +2,84 % | CNY 3,18 | CNY 3,35 | CNY 3,13 | 16,53M |
| 2026-07-09 | CNY 3,17 | -1,86 % | CNY 3,24 | CNY 3,25 | CNY 3,13 | 12,04M |
| 2026-07-08 | CNY 3,23 | 0,00 % | CNY 3,21 | CNY 3,26 | CNY 3,18 | 9,06M |
| 2026-07-07 | CNY 3,23 | -3,29 % | CNY 3,34 | CNY 3,34 | CNY 3,21 | 10,96M |
| 2026-07-06 | CNY 3,34 | -0,89 % | CNY 3,38 | CNY 3,41 | CNY 3,31 | 11,95M |
| 2026-07-03 | CNY 3,37 | +0,30 % | CNY 3,36 | CNY 3,42 | CNY 3,35 | 12,90M |
| 2026-07-02 | CNY 3,36 | -1,18 % | CNY 3,40 | CNY 3,48 | CNY 3,35 | 12,87M |
| 2026-07-01 | CNY 3,40 | +0,89 % | CNY 3,38 | CNY 3,46 | CNY 3,32 | 15,47M |
| 2026-06-30 | CNY 3,37 | +1,20 % | CNY 3,34 | CNY 3,50 | CNY 3,28 | 14,69M |
| 2026-06-29 | CNY 3,33 | -0,89 % | CNY 3,32 | CNY 3,39 | CNY 3,23 | 14,74M |
| 2026-06-26 | CNY 3,36 | -2,33 % | CNY 3,44 | CNY 3,45 | CNY 3,32 | 14,15M |
| 2026-06-25 | CNY 3,44 | -1,15 % | CNY 3,45 | CNY 3,50 | CNY 3,40 | 12,51M |
| 2026-06-24 | CNY 3,48 | -3,60 % | CNY 3,60 | CNY 3,61 | CNY 3,36 | 22,31M |
| 2026-06-23 | CNY 3,61 | +0,56 % | CNY 3,56 | CNY 3,70 | CNY 3,56 | 17,82M |
| 2026-06-22 | CNY 3,59 | -1,64 % | CNY 3,66 | CNY 3,73 | CNY 3,48 | 21,10M |
| 2026-06-18 | CNY 3,65 | -4,45 % | CNY 3,78 | CNY 3,80 | CNY 3,61 | 24,12M |
| 2026-06-17 | CNY 3,82 | +2,14 % | CNY 3,71 | CNY 3,85 | CNY 3,71 | 26,14M |
| 2026-06-16 | CNY 3,74 | -2,09 % | CNY 3,77 | CNY 3,81 | CNY 3,72 | 19,54M |
| 2026-06-15 | CNY 3,82 | +0,53 % | CNY 3,78 | CNY 3,85 | CNY 3,73 | 24,78M |
| 2026-06-12 | CNY 3,80 | +2,70 % | CNY 3,74 | CNY 3,84 | CNY 3,68 | 27,85M |
| 2026-06-11 | CNY 3,70 | +0,82 % | CNY 3,65 | CNY 3,74 | CNY 3,57 | 24,61M |
| 2026-06-10 | CNY 3,67 | -0,81 % | CNY 3,75 | CNY 3,78 | CNY 3,62 | 29,93M |
| 2026-06-09 | CNY 3,70 | +3,64 % | CNY 3,68 | CNY 3,75 | CNY 3,51 | 41,01M |
| 2026-06-08 | CNY 3,57 | -2,72 % | CNY 3,62 | CNY 3,81 | CNY 3,51 | 48,02M |
| 2026-06-05 | CNY 3,67 | -1,34 % | CNY 3,71 | CNY 3,89 | CNY 3,60 | 59,11M |
| 2026-06-04 | CNY 3,72 | -5,34 % | CNY 3,89 | CNY 3,95 | CNY 3,70 | 71,06M |
| 2026-06-03 | CNY 3,93 | -6,21 % | CNY 4,43 | CNY 4,44 | CNY 3,91 | 111,99M |
| 2026-06-02 | CNY 4,19 | +9,97 % | CNY 4,18 | CNY 4,19 | CNY 3,87 | 47,65M |
| 2026-06-01 | CNY 3,81 | +10,12 % | CNY 3,45 | CNY 3,81 | CNY 3,42 | 28,21M |
| 2026-05-29 | CNY 3,46 | 0,00 % | CNY 3,50 | CNY 3,55 | CNY 3,44 | 9,78M |
| 2026-05-28 | CNY 3,46 | +1,47 % | CNY 3,41 | CNY 3,52 | CNY 3,40 | 11,40M |
| 2026-05-27 | CNY 3,41 | -2,01 % | CNY 3,48 | CNY 3,51 | CNY 3,34 | 10,66M |
| 2026-05-26 | CNY 3,48 | -2,52 % | CNY 3,57 | CNY 3,58 | CNY 3,44 | 11,94M |