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 2,30 | +0,44 % | CNY 2,28 | CNY 2,32 | CNY 2,22 | 69,73M |
| 2026-09-29 | CNY 2,29 | +3,15 % | CNY 2,21 | CNY 2,29 | CNY 2,20 | 73,71M |
| 2026-09-28 | CNY 2,22 | -3,48 % | CNY 2,26 | CNY 2,27 | CNY 2,18 | 83,12M |
| 2026-09-24 | CNY 2,30 | +1,77 % | CNY 2,25 | CNY 2,41 | CNY 2,21 |
| 116,41M |
| 2026-09-23 | CNY 2,26 | -0,88 % | CNY 2,29 | CNY 2,37 | CNY 2,25 | 74,37M |
| 2026-09-22 | CNY 2,28 | -1,30 % | CNY 2,32 | CNY 2,34 | CNY 2,26 | 64,12M |
| 2026-09-21 | CNY 2,31 | +3,59 % | CNY 2,22 | CNY 2,33 | CNY 2,21 | 79,85M |
| 2026-09-18 | CNY 2,23 | +0,45 % | CNY 2,22 | CNY 2,29 | CNY 2,20 | 65,95M |
| 2026-09-17 | CNY 2,22 | +0,91 % | CNY 2,18 | CNY 2,22 | CNY 2,17 | 47,28M |
| 2026-09-16 | CNY 2,20 | -1,35 % | CNY 2,22 | CNY 2,22 | CNY 2,19 | 43,08M |
| 2026-09-15 | CNY 2,23 | -3,04 % | CNY 2,31 | CNY 2,34 | CNY 2,22 | 54,68M |
| 2026-09-14 | CNY 2,30 | +1,77 % | CNY 2,26 | CNY 2,32 | CNY 2,24 | 57,54M |
| 2026-09-11 | CNY 2,26 | -3,00 % | CNY 2,34 | CNY 2,35 | CNY 2,25 | 51,67M |
| 2026-09-10 | CNY 2,33 | -1,27 % | CNY 2,35 | CNY 2,38 | CNY 2,30 | 55,03M |
| 2026-09-09 | CNY 2,36 | -1,26 % | CNY 2,38 | CNY 2,39 | CNY 2,33 | 50,78M |
| 2026-09-08 | CNY 2,39 | +1,70 % | CNY 2,35 | CNY 2,41 | CNY 2,34 | 60,93M |
| 2026-09-07 | CNY 2,35 | +1,73 % | CNY 2,30 | CNY 2,37 | CNY 2,30 | 68,69M |
| 2026-09-04 | CNY 2,31 | +1,32 % | CNY 2,29 | CNY 2,35 | CNY 2,26 | 62,84M |
| 2026-09-03 | CNY 2,28 | -1,30 % | CNY 2,30 | CNY 2,33 | CNY 2,27 | 53,20M |
| 2026-09-02 | CNY 2,31 | -0,86 % | CNY 2,32 | CNY 2,34 | CNY 2,27 | 50,09M |
| 2026-09-01 | CNY 2,33 | +2,19 % | CNY 2,27 | CNY 2,36 | CNY 2,26 | 68,15M |
| 2026-08-31 | CNY 2,28 | -0,44 % | CNY 2,30 | CNY 2,35 | CNY 2,26 | 57,11M |
| 2026-08-28 | CNY 2,29 | +1,78 % | CNY 2,25 | CNY 2,30 | CNY 2,23 | 53,39M |
| 2026-08-27 | CNY 2,25 | -1,75 % | CNY 2,27 | CNY 2,29 | CNY 2,24 | 47,83M |
| 2026-08-26 | CNY 2,29 | 0,00 % | CNY 2,27 | CNY 2,32 | CNY 2,27 | 52,23M |
| 2026-08-25 | CNY 2,29 | +2,69 % | CNY 2,23 | CNY 2,31 | CNY 2,23 | 71,17M |
| 2026-08-24 | CNY 2,23 | +0,45 % | CNY 2,22 | CNY 2,25 | CNY 2,20 | 41,71M |
| 2026-08-21 | CNY 2,22 | -1,33 % | CNY 2,23 | CNY 2,25 | CNY 2,18 | 40,31M |
| 2026-08-20 | CNY 2,25 | +2,74 % | CNY 2,19 | CNY 2,27 | CNY 2,19 | 62,02M |
| 2026-08-19 | CNY 2,19 | -2,67 % | CNY 2,24 | CNY 2,26 | CNY 2,17 | 47,13M |
| 2026-08-18 | CNY 2,25 | -0,44 % | CNY 2,25 | CNY 2,29 | CNY 2,23 | 51,24M |
| 2026-08-17 | CNY 2,26 | +1,35 % | CNY 2,21 | CNY 2,28 | CNY 2,18 | 46,58M |
| 2026-08-14 | CNY 2,23 | -1,76 % | CNY 2,26 | CNY 2,27 | CNY 2,19 | 52,35M |
| 2026-08-13 | CNY 2,27 | -1,73 % | CNY 2,31 | CNY 2,32 | CNY 2,26 | 55,34M |
| 2026-08-12 | CNY 2,31 | +1,76 % | CNY 2,27 | CNY 2,33 | CNY 2,26 | 62,93M |
| 2026-08-11 | CNY 2,27 | -0,44 % | CNY 2,27 | CNY 2,30 | CNY 2,24 | 48,03M |
| 2026-08-10 | CNY 2,28 | +2,24 % | CNY 2,23 | CNY 2,30 | CNY 2,22 | 47,96M |
| 2026-08-07 | CNY 2,23 | -1,33 % | CNY 2,25 | CNY 2,27 | CNY 2,19 | 50,08M |
| 2026-08-06 | CNY 2,26 | -0,88 % | CNY 2,29 | CNY 2,30 | CNY 2,22 | 53,93M |
| 2026-08-05 | CNY 2,28 | -0,87 % | CNY 2,29 | CNY 2,32 | CNY 2,27 | 49,64M |
| 2026-08-04 | CNY 2,30 | -0,43 % | CNY 2,33 | CNY 2,34 | CNY 2,27 | 44,07M |
| 2026-08-03 | CNY 2,31 | +1,76 % | CNY 2,28 | CNY 2,32 | CNY 2,26 | 48,86M |
| 2026-07-31 | CNY 2,27 | +0,44 % | CNY 2,24 | CNY 2,28 | CNY 2,23 | 61,10M |
| 2026-07-30 | CNY 2,26 | +0,44 % | CNY 2,21 | CNY 2,30 | CNY 2,20 | 87,80M |
| 2026-07-29 | CNY 2,25 | +3,21 % | CNY 2,19 | CNY 2,35 | CNY 2,18 | 116,99M |
| 2026-07-28 | CNY 2,18 | +0,46 % | CNY 2,15 | CNY 2,20 | CNY 2,14 | 49,18M |
| 2026-07-27 | CNY 2,17 | +3,83 % | CNY 2,08 | CNY 2,18 | CNY 2,08 | 48,16M |
| 2026-07-24 | CNY 2,09 | -3,69 % | CNY 2,15 | CNY 2,19 | CNY 2,09 | 42,13M |
| 2026-07-23 | CNY 2,17 | +0,93 % | CNY 2,13 | CNY 2,18 | CNY 2,12 | 39,27M |
| 2026-07-22 | CNY 2,15 | 0,00 % | CNY 2,14 | CNY 2,17 | CNY 2,10 | 46,78M |
| 2026-07-21 | CNY 2,15 | -0,46 % | CNY 2,16 | CNY 2,21 | CNY 2,14 | 57,09M |
| 2026-07-20 | CNY 2,16 | +0,47 % | CNY 2,15 | CNY 2,21 | CNY 2,13 | 65,15M |
| 2026-07-17 | CNY 2,15 | -2,71 % | CNY 2,20 | CNY 2,26 | CNY 2,13 | 71,79M |
| 2026-07-16 | CNY 2,21 | +1,84 % | CNY 2,16 | CNY 2,24 | CNY 2,15 | 60,94M |
| 2026-07-15 | CNY 2,17 | +3,83 % | CNY 2,09 | CNY 2,19 | CNY 2,07 | 77,13M |
| 2026-07-14 | CNY 2,09 | +2,45 % | CNY 2,05 | CNY 2,10 | CNY 2,04 | 58,04M |
| 2026-07-13 | CNY 2,04 | -2,86 % | CNY 2,09 | CNY 2,11 | CNY 2,01 | 57,47M |
| 2026-07-10 | CNY 2,10 | +3,96 % | CNY 2,01 | CNY 2,12 | CNY 1,96 | 92,09M |
| 2026-07-09 | CNY 2,02 | +1,51 % | CNY 1,99 | CNY 2,03 | CNY 1,97 | 48,17M |
| 2026-07-08 | CNY 1,99 | +0,51 % | CNY 1,97 | CNY 2,01 | CNY 1,95 | 38,21M |
| 2026-07-07 | CNY 1,98 | -2,94 % | CNY 2,03 | CNY 2,04 | CNY 1,97 | 42,16M |
| 2026-07-06 | CNY 2,04 | -0,49 % | CNY 2,06 | CNY 2,08 | CNY 2,02 | 39,51M |
| 2026-07-03 | CNY 2,05 | +0,49 % | CNY 2,05 | CNY 2,09 | CNY 2,02 | 50,19M |
| 2026-07-02 | CNY 2,04 | -0,49 % | CNY 2,05 | CNY 2,09 | CNY 2,02 | 58,05M |
| 2026-07-01 | CNY 2,05 | +2,50 % | CNY 1,99 | CNY 2,07 | CNY 1,98 | 62,40M |
| 2026-06-30 | CNY 2,00 | +0,50 % | CNY 1,98 | CNY 2,03 | CNY 1,95 | 52,21M |
| 2026-06-29 | CNY 1,99 | -4,33 % | CNY 1,99 | CNY 2,05 | CNY 1,93 | 67,18M |
| 2026-06-26 | CNY 2,08 | -0,95 % | CNY 2,09 | CNY 2,13 | CNY 2,06 | 44,28M |
| 2026-06-25 | CNY 2,10 | +0,48 % | CNY 2,08 | CNY 2,12 | CNY 2,06 | 41,47M |
| 2026-06-24 | CNY 2,09 | -3,24 % | CNY 2,16 | CNY 2,17 | CNY 2,09 | 44,18M |
| 2026-06-23 | CNY 2,16 | +0,47 % | CNY 2,14 | CNY 2,21 | CNY 2,12 | 49,72M |
| 2026-06-22 | CNY 2,15 | -0,46 % | CNY 2,14 | CNY 2,15 | CNY 2,07 | 55,73M |
| 2026-06-18 | CNY 2,16 | -1,37 % | CNY 2,18 | CNY 2,19 | CNY 2,13 | 44,06M |
| 2026-06-17 | CNY 2,19 | -3,10 % | CNY 2,25 | CNY 2,26 | CNY 2,18 | 67,11M |
| 2026-06-16 | CNY 2,26 | -2,16 % | CNY 2,29 | CNY 2,30 | CNY 2,24 | 64,16M |
| 2026-06-15 | CNY 2,31 | +1,32 % | CNY 2,28 | CNY 2,36 | CNY 2,26 | 87,37M |
| 2026-06-12 | CNY 2,28 | +0,88 % | CNY 2,27 | CNY 2,33 | CNY 2,21 | 92,57M |
| 2026-06-11 | CNY 2,26 | -4,64 % | CNY 2,35 | CNY 2,44 | CNY 2,26 | 115,32M |
| 2026-06-10 | CNY 2,37 | -4,82 % | CNY 2,49 | CNY 2,51 | CNY 2,34 | 139,46M |
| 2026-06-09 | CNY 2,49 | -8,46 % | CNY 2,58 | CNY 2,64 | CNY 2,45 | 262,73M |
| 2026-06-08 | CNY 2,72 | +10,12 % | CNY 2,55 | CNY 2,72 | CNY 2,44 | 284,33M |
| 2026-06-05 | CNY 2,47 | +6,01 % | CNY 2,32 | CNY 2,56 | CNY 2,32 | 175,99M |
| 2026-06-04 | CNY 2,33 | -0,85 % | CNY 2,33 | CNY 2,36 | CNY 2,32 | 30,56M |
| 2026-06-03 | CNY 2,35 | -3,29 % | CNY 2,43 | CNY 2,44 | CNY 2,33 | 53,70M |
| 2026-06-02 | CNY 2,43 | -2,02 % | CNY 2,47 | CNY 2,49 | CNY 2,41 | 45,54M |
| 2026-06-01 | CNY 2,48 | +2,90 % | CNY 2,40 | CNY 2,49 | CNY 2,37 | 63,71M |
| 2026-05-29 | CNY 2,41 | 0,00 % | CNY 2,40 | CNY 2,46 | CNY 2,39 | 57,58M |
| 2026-05-28 | CNY 2,41 | +2,55 % | CNY 2,35 | CNY 2,43 | CNY 2,32 | 50,64M |
| 2026-05-27 | CNY 2,35 | -2,49 % | CNY 2,40 | CNY 2,42 | CNY 2,33 | 39,92M |
| 2026-05-26 | CNY 2,41 | +0,42 % | CNY 2,40 | CNY 2,44 | CNY 2,37 | 44,01M |