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