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 2,45 | +9,87 % | CNY 2,31 | CNY 2,45 | CNY 2,31 | 50,67M |
| 2026-09-29 | CNY 2,23 | +3,24 % | CNY 2,13 | CNY 2,25 | CNY 2,12 | 22,77M |
| 2026-09-28 | CNY 2,16 | -6,49 % | CNY 2,30 | CNY 2,30 | CNY 2,13 | 31,12M |
| 2026-09-24 | CNY 2,31 | -3,35 % | CNY 2,37 | CNY 2,39 | CNY 2,27 | 39,06M |
| 2026-09-23 | CNY 2,39 | +5,29 % | CNY 2,28 | CNY 2,44 | CNY 2,25 | 44,79M |
| 2026-09-22 | CNY 2,27 | +1,34 % | CNY 2,25 | CNY 2,41 | CNY 2,24 | 44,71M |
| 2026-09-21 | CNY 2,24 | -1,32 % | CNY 2,16 | CNY 2,30 | CNY 2,15 | 41,07M |
| 2026-09-18 | CNY 2,27 | +0,44 % | CNY 2,26 | CNY 2,38 | CNY 2,26 | 32,38M |
| 2026-09-17 | CNY 2,26 | +0,89 % | CNY 2,23 | CNY 2,27 | CNY 2,15 | 28,26M |
| 2026-09-16 | CNY 2,24 | -0,88 % | CNY 2,22 | CNY 2,30 | CNY 2,21 | 27,92M |
| 2026-09-15 | CNY 2,26 | -7,76 % | CNY 2,44 | CNY 2,44 | CNY 2,24 | 46,55M |
| 2026-09-14 | CNY 2,45 | +1,66 % | CNY 2,38 | CNY 2,52 | CNY 2,37 | 35,35M |
| 2026-09-11 | CNY 2,41 | -1,23 % | CNY 2,35 | CNY 2,45 | CNY 2,31 | 35,44M |
| 2026-09-10 | CNY 2,44 | +2,52 % | CNY 2,45 | CNY 2,50 | CNY 2,37 | 44,89M |
| 2026-09-09 | CNY 2,38 | -7,03 % | CNY 2,50 | CNY 2,56 | CNY 2,35 | 58,33M |
| 2026-09-08 | CNY 2,56 | -3,03 % | CNY 2,62 | CNY 2,63 | CNY 2,39 | 70,44M |
| 2026-09-07 | CNY 2,64 | -5,38 % | CNY 2,71 | CNY 2,72 | CNY 2,58 | 44,90M |
| 2026-09-04 | CNY 2,79 | -1,76 % | CNY 2,82 | CNY 2,87 | CNY 2,77 | 26,83M |
| 2026-09-03 | CNY 2,84 | +1,43 % | CNY 2,79 | CNY 2,88 | CNY 2,75 | 24,89M |
| 2026-09-02 | CNY 2,80 | -4,11 % | CNY 2,85 | CNY 2,92 | CNY 2,78 | 35,78M |
| 2026-09-01 | CNY 2,92 | -3,31 % | CNY 2,98 | CNY 3,01 | CNY 2,92 | 28,19M |
| 2026-08-31 | CNY 3,02 | +1,34 % | CNY 2,99 | CNY 3,04 | CNY 2,89 | 39,02M |
| 2026-08-28 | CNY 2,98 | +1,02 % | CNY 2,95 | CNY 3,00 | CNY 2,91 | 24,63M |
| 2026-08-27 | CNY 2,95 | -1,99 % | CNY 2,96 | CNY 2,96 | CNY 2,87 | 41,00M |
| 2026-08-26 | CNY 3,01 | +2,38 % | CNY 3,00 | CNY 3,10 | CNY 2,95 | 43,64M |
| 2026-08-25 | CNY 2,94 | -1,34 % | CNY 3,00 | CNY 3,11 | CNY 2,88 | 54,99M |
| 2026-08-24 | CNY 2,98 | +6,05 % | CNY 2,79 | CNY 3,07 | CNY 2,75 | 66,10M |
| 2026-08-21 | CNY 2,81 | +2,18 % | CNY 2,74 | CNY 2,87 | CNY 2,73 | 44,58M |
| 2026-08-20 | CNY 2,75 | +4,96 % | CNY 2,62 | CNY 2,76 | CNY 2,55 | 44,18M |
| 2026-08-19 | CNY 2,62 | -1,13 % | CNY 2,60 | CNY 2,73 | CNY 2,59 | 42,83M |
| 2026-08-18 | CNY 2,65 | -6,03 % | CNY 2,80 | CNY 2,82 | CNY 2,65 | 52,00M |
| 2026-08-17 | CNY 2,82 | +0,36 % | CNY 2,78 | CNY 2,93 | CNY 2,70 | 56,98M |
| 2026-08-14 | CNY 2,81 | -4,10 % | CNY 2,88 | CNY 2,99 | CNY 2,67 | 100,05M |
| 2026-08-13 | CNY 2,93 | +1,74 % | CNY 3,00 | CNY 3,17 | CNY 2,84 | 104,93M |
| 2026-08-12 | CNY 2,88 | +9,92 % | CNY 2,70 | CNY 2,88 | CNY 2,68 | 71,18M |
| 2026-08-11 | CNY 2,62 | +6,07 % | CNY 2,60 | CNY 2,65 | CNY 2,46 | 76,43M |
| 2026-08-10 | CNY 2,47 | -1,20 % | CNY 2,75 | CNY 2,75 | CNY 2,47 | 125,97M |
| 2026-08-07 | CNY 2,50 | 0,00 % | CNY 2,50 | CNY 2,50 | CNY 2,50 | 0 |
| 2026-08-06 | CNY 2,50 | 0,00 % | CNY 2,50 | CNY 2,50 | CNY 2,50 | 0 |
| 2026-08-05 | CNY 2,50 | 0,00 % | CNY 2,50 | CNY 2,50 | CNY 2,50 | 0 |
| 2026-08-04 | CNY 2,50 | 0,00 % | CNY 2,50 | CNY 2,50 | CNY 2,50 | 0 |
| 2026-08-03 | CNY 2,50 | 0,00 % | CNY 2,50 | CNY 2,50 | CNY 2,50 | 0 |
| 2026-07-31 | CNY 2,50 | +10,13 % | CNY 2,26 | CNY 2,50 | CNY 2,26 | 49,37M |
| 2026-07-30 | CNY 2,27 | 0,00 % | CNY 2,23 | CNY 2,35 | CNY 2,22 | 24,08M |
| 2026-07-29 | CNY 2,27 | -5,02 % | CNY 2,38 | CNY 2,40 | CNY 2,16 | 36,22M |
| 2026-07-28 | CNY 2,39 | -2,85 % | CNY 2,40 | CNY 2,48 | CNY 2,33 | 24,28M |
| 2026-07-27 | CNY 2,46 | +2,07 % | CNY 2,38 | CNY 2,46 | CNY 2,30 | 25,19M |
| 2026-07-24 | CNY 2,41 | +0,84 % | CNY 2,38 | CNY 2,52 | CNY 2,33 | 29,35M |
| 2026-07-23 | CNY 2,39 | +3,46 % | CNY 2,38 | CNY 2,43 | CNY 2,29 | 43,16M |
| 2026-07-22 | CNY 2,31 | +10,00 % | CNY 2,11 | CNY 2,31 | CNY 2,10 | 48,32M |
| 2026-07-21 | CNY 2,10 | -7,49 % | CNY 2,22 | CNY 2,25 | CNY 2,04 | 55,27M |
| 2026-07-20 | CNY 2,27 | +5,09 % | CNY 2,16 | CNY 2,37 | CNY 2,16 | 54,06M |
| 2026-07-17 | CNY 2,16 | +1,89 % | CNY 2,17 | CNY 2,22 | CNY 2,02 | 62,54M |
| 2026-07-16 | CNY 2,12 | -9,79 % | CNY 2,30 | CNY 2,46 | CNY 2,12 | 68,25M |
| 2026-07-15 | CNY 2,35 | +5,86 % | CNY 2,23 | CNY 2,37 | CNY 2,16 | 42,73M |
| 2026-07-14 | CNY 2,22 | -3,48 % | CNY 2,28 | CNY 2,35 | CNY 2,18 | 50,94M |
| 2026-07-13 | CNY 2,30 | +4,07 % | CNY 2,24 | CNY 2,39 | CNY 2,16 | 73,67M |
| 2026-07-10 | CNY 2,21 | +9,95 % | CNY 1,96 | CNY 2,21 | CNY 1,96 | 67,77M |
| 2026-07-09 | CNY 2,01 | +6,91 % | CNY 1,96 | CNY 2,07 | CNY 1,94 | 87,21M |
| 2026-07-08 | CNY 1,88 | +9,94 % | CNY 1,69 | CNY 1,88 | CNY 1,60 | 51,74M |
| 2026-07-07 | CNY 1,71 | -10,00 % | CNY 1,99 | CNY 1,99 | CNY 1,71 | 65,22M |
| 2026-07-06 | CNY 1,90 | +7,34 % | CNY 1,83 | CNY 1,94 | CNY 1,83 | 55,05M |
| 2026-07-03 | CNY 1,77 | +4,73 % | CNY 1,69 | CNY 1,77 | CNY 1,69 | 20,03M |
| 2026-07-02 | CNY 1,69 | +4,97 % | CNY 1,60 | CNY 1,69 | CNY 1,59 | 36,85M |
| 2026-07-01 | CNY 1,61 | +2,55 % | CNY 1,49 | CNY 1,64 | CNY 1,49 | 54,01M |
| 2026-06-30 | CNY 1,57 | -1,26 % | CNY 1,57 | CNY 1,61 | CNY 1,51 | 21,74M |
| 2026-06-29 | CNY 1,59 | -4,79 % | CNY 1,71 | CNY 1,71 | CNY 1,59 | 31,70M |
| 2026-06-26 | CNY 1,67 | +5,03 % | CNY 1,57 | CNY 1,67 | CNY 1,52 | 32,81M |
| 2026-06-25 | CNY 1,59 | +0,63 % | CNY 1,64 | CNY 1,66 | CNY 1,56 | 37,27M |
| 2026-06-24 | CNY 1,58 | +5,33 % | CNY 1,49 | CNY 1,58 | CNY 1,44 | 28,66M |
| 2026-06-23 | CNY 1,50 | +4,17 % | CNY 1,44 | CNY 1,51 | CNY 1,42 | 32,91M |
| 2026-06-22 | CNY 1,44 | -5,26 % | CNY 1,47 | CNY 1,52 | CNY 1,44 | 30,68M |
| 2026-06-18 | CNY 1,52 | -5,00 % | CNY 1,56 | CNY 1,58 | CNY 1,52 | 23,17M |
| 2026-06-17 | CNY 1,60 | -4,76 % | CNY 1,68 | CNY 1,70 | CNY 1,60 | 26,42M |
| 2026-06-16 | CNY 1,68 | 0,00 % | CNY 1,71 | CNY 1,72 | CNY 1,61 | 21,49M |
| 2026-06-15 | CNY 1,68 | +0,60 % | CNY 1,67 | CNY 1,73 | CNY 1,66 | 16,22M |
| 2026-06-12 | CNY 1,67 | 0,00 % | CNY 1,70 | CNY 1,71 | CNY 1,66 | 17,05M |
| 2026-06-11 | CNY 1,67 | -2,34 % | CNY 1,66 | CNY 1,73 | CNY 1,63 | 21,27M |
| 2026-06-10 | CNY 1,71 | -5,00 % | CNY 1,79 | CNY 1,79 | CNY 1,71 | 27,88M |
| 2026-06-09 | CNY 1,80 | +5,26 % | CNY 1,74 | CNY 1,80 | CNY 1,73 | 31,25M |
| 2026-06-08 | CNY 1,71 | -0,58 % | CNY 1,66 | CNY 1,74 | CNY 1,65 | 21,22M |
| 2026-06-05 | CNY 1,72 | -0,58 % | CNY 1,73 | CNY 1,76 | CNY 1,68 | 24,25M |
| 2026-06-04 | CNY 1,73 | -4,95 % | CNY 1,78 | CNY 1,82 | CNY 1,73 | 29,22M |
| 2026-06-03 | CNY 1,82 | -5,21 % | CNY 1,92 | CNY 1,93 | CNY 1,82 | 26,26M |
| 2026-06-02 | CNY 1,92 | +0,52 % | CNY 1,88 | CNY 1,95 | CNY 1,88 | 24,64M |
| 2026-06-01 | CNY 1,91 | +1,06 % | CNY 1,85 | CNY 1,93 | CNY 1,85 | 25,94M |
| 2026-05-29 | CNY 1,89 | +1,61 % | CNY 1,89 | CNY 1,95 | CNY 1,87 | 42,41M |
| 2026-05-28 | CNY 1,86 | +3,33 % | CNY 1,80 | CNY 1,88 | CNY 1,76 | 27,80M |
| 2026-05-27 | CNY 1,80 | -1,10 % | CNY 1,79 | CNY 1,83 | CNY 1,77 | 29,47M |
| 2026-05-26 | CNY 1,82 | +4,00 % | CNY 1,76 | CNY 1,84 | CNY 1,66 | 48,44M |