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 1,97 | +2,60 % | CNY 1,93 | CNY 1,99 | CNY 1,91 | 13,88M |
| 2026-09-29 | CNY 1,92 | 0,00 % | CNY 1,93 | CNY 1,96 | CNY 1,91 | 8,87M |
| 2026-09-28 | CNY 1,92 | -2,04 % | CNY 1,96 | CNY 1,97 | CNY 1,88 | 18,57M |
| 2026-09-24 | CNY 1,96 | -0,51 % | CNY 1,98 | CNY 2,00 | CNY 1,96 | 10,92M |
| 2026-09-23 | CNY 1,97 | -2,96 % | CNY 2,03 | CNY 2,05 | CNY 1,97 | 21,06M |
| 2026-09-22 | CNY 2,03 | -1,46 % | CNY 2,07 | CNY 2,07 | CNY 2,02 | 14,42M |
| 2026-09-21 | CNY 2,06 | -0,48 % | CNY 2,07 | CNY 2,09 | CNY 2,05 | 12,15M |
| 2026-09-18 | CNY 2,07 | +1,47 % | CNY 2,04 | CNY 2,07 | CNY 2,03 | 11,29M |
| 2026-09-17 | CNY 2,04 | -0,49 % | CNY 2,05 | CNY 2,08 | CNY 2,03 | 14,53M |
| 2026-09-16 | CNY 2,05 | 0,00 % | CNY 2,05 | CNY 2,07 | CNY 1,99 | 17,76M |
| 2026-09-15 | CNY 2,05 | -3,76 % | CNY 2,11 | CNY 2,14 | CNY 2,05 | 28,48M |
| 2026-09-14 | CNY 2,13 | -1,84 % | CNY 2,18 | CNY 2,18 | CNY 2,10 | 33,17M |
| 2026-09-11 | CNY 2,17 | +2,84 % | CNY 2,10 | CNY 2,20 | CNY 2,07 | 44,96M |
| 2026-09-10 | CNY 2,11 | -0,94 % | CNY 2,11 | CNY 2,17 | CNY 2,05 | 38,46M |
| 2026-09-09 | CNY 2,13 | +2,90 % | CNY 2,07 | CNY 2,17 | CNY 2,07 | 46,51M |
| 2026-09-08 | CNY 2,07 | -0,96 % | CNY 2,08 | CNY 2,13 | CNY 2,05 | 48,58M |
| 2026-09-07 | CNY 2,09 | +7,73 % | CNY 1,95 | CNY 2,13 | CNY 1,94 | 75,89M |
| 2026-09-04 | CNY 1,94 | 0,00 % | CNY 1,94 | CNY 1,97 | CNY 1,93 | 19,32M |
| 2026-09-03 | CNY 1,94 | +2,65 % | CNY 1,90 | CNY 1,97 | CNY 1,88 | 26,19M |
| 2026-09-02 | CNY 1,89 | -1,05 % | CNY 1,90 | CNY 1,91 | CNY 1,88 | 10,74M |
| 2026-09-01 | CNY 1,91 | +0,53 % | CNY 1,90 | CNY 1,92 | CNY 1,87 | 17,82M |
| 2026-08-31 | CNY 1,90 | +0,53 % | CNY 1,89 | CNY 1,92 | CNY 1,88 | 12,16M |
| 2026-08-28 | CNY 1,89 | -0,53 % | CNY 1,90 | CNY 1,91 | CNY 1,88 | 14,35M |
| 2026-08-27 | CNY 1,90 | +0,53 % | CNY 1,88 | CNY 1,91 | CNY 1,86 | 12,78M |
| 2026-08-26 | CNY 1,89 | +1,07 % | CNY 1,89 | CNY 1,91 | CNY 1,87 | 12,58M |
| 2026-08-25 | CNY 1,87 | +0,54 % | CNY 1,87 | CNY 1,89 | CNY 1,85 | 12,29M |
| 2026-08-24 | CNY 1,86 | -2,11 % | CNY 1,92 | CNY 1,94 | CNY 1,86 | 14,57M |
| 2026-08-21 | CNY 1,90 | +6,15 % | CNY 1,78 | CNY 1,90 | CNY 1,76 | 31,12M |
| 2026-08-20 | CNY 1,79 | +0,56 % | CNY 1,79 | CNY 1,80 | CNY 1,77 | 9,84M |
| 2026-08-19 | CNY 1,78 | -4,30 % | CNY 1,85 | CNY 1,86 | CNY 1,77 | 21,86M |
| 2026-08-18 | CNY 1,86 | -2,11 % | CNY 1,90 | CNY 1,92 | CNY 1,86 | 11,25M |
| 2026-08-17 | CNY 1,90 | +0,53 % | CNY 1,89 | CNY 1,90 | CNY 1,87 | 11,25M |
| 2026-08-14 | CNY 1,89 | +0,53 % | CNY 1,90 | CNY 1,92 | CNY 1,86 | 11,59M |
| 2026-08-13 | CNY 1,88 | -2,08 % | CNY 1,92 | CNY 1,94 | CNY 1,87 | 14,57M |
| 2026-08-12 | CNY 1,92 | +3,23 % | CNY 1,86 | CNY 1,93 | CNY 1,85 | 19,66M |
| 2026-08-11 | CNY 1,86 | +0,54 % | CNY 1,85 | CNY 1,87 | CNY 1,84 | 13,16M |
| 2026-08-10 | CNY 1,85 | -1,07 % | CNY 1,86 | CNY 1,87 | CNY 1,83 | 13,82M |
| 2026-08-07 | CNY 1,87 | -1,58 % | CNY 1,88 | CNY 1,90 | CNY 1,86 | 17,30M |
| 2026-08-06 | CNY 1,90 | +0,53 % | CNY 1,87 | CNY 1,94 | CNY 1,85 | 29,32M |
| 2026-08-05 | CNY 1,89 | +3,28 % | CNY 1,84 | CNY 1,99 | CNY 1,83 | 40,94M |
| 2026-08-04 | CNY 1,83 | +1,67 % | CNY 1,82 | CNY 1,85 | CNY 1,81 | 17,13M |
| 2026-08-03 | CNY 1,80 | +3,45 % | CNY 1,75 | CNY 1,81 | CNY 1,74 | 20,26M |
| 2026-07-31 | CNY 1,74 | +1,75 % | CNY 1,72 | CNY 1,74 | CNY 1,72 | 11,56M |
| 2026-07-30 | CNY 1,71 | -1,72 % | CNY 1,73 | CNY 1,76 | CNY 1,70 | 16,69M |
| 2026-07-29 | CNY 1,74 | +1,16 % | CNY 1,72 | CNY 1,77 | CNY 1,72 | 13,85M |
| 2026-07-28 | CNY 1,72 | -1,15 % | CNY 1,72 | CNY 1,76 | CNY 1,71 | 13,70M |
| 2026-07-27 | CNY 1,74 | +1,75 % | CNY 1,69 | CNY 1,77 | CNY 1,68 | 19,12M |
| 2026-07-24 | CNY 1,71 | +3,64 % | CNY 1,66 | CNY 1,74 | CNY 1,65 | 26,55M |
| 2026-07-23 | CNY 1,65 | +3,77 % | CNY 1,60 | CNY 1,66 | CNY 1,59 | 19,51M |
| 2026-07-22 | CNY 1,59 | -1,24 % | CNY 1,60 | CNY 1,62 | CNY 1,58 | 13,15M |
| 2026-07-21 | CNY 1,61 | -0,62 % | CNY 1,62 | CNY 1,64 | CNY 1,50 | 28,34M |
| 2026-07-20 | CNY 1,62 | -2,99 % | CNY 1,69 | CNY 1,71 | CNY 1,60 | 23,21M |
| 2026-07-17 | CNY 1,67 | -2,91 % | CNY 1,71 | CNY 1,75 | CNY 1,66 | 20,82M |
| 2026-07-16 | CNY 1,72 | +1,78 % | CNY 1,68 | CNY 1,74 | CNY 1,68 | 19,55M |
| 2026-07-15 | CNY 1,69 | -1,17 % | CNY 1,66 | CNY 1,71 | CNY 1,65 | 19,39M |
| 2026-07-14 | CNY 1,71 | +0,59 % | CNY 1,70 | CNY 1,72 | CNY 1,65 | 23,12M |
| 2026-07-13 | CNY 1,70 | -6,59 % | CNY 1,81 | CNY 1,82 | CNY 1,70 | 39,87M |
| 2026-07-10 | CNY 1,82 | +1,11 % | CNY 1,79 | CNY 1,84 | CNY 1,76 | 17,98M |
| 2026-07-09 | CNY 1,80 | 0,00 % | CNY 1,79 | CNY 1,83 | CNY 1,77 | 18,45M |
| 2026-07-08 | CNY 1,80 | +0,56 % | CNY 1,81 | CNY 1,85 | CNY 1,77 | 21,96M |
| 2026-07-07 | CNY 1,79 | -5,79 % | CNY 1,88 | CNY 1,90 | CNY 1,77 | 28,77M |
| 2026-07-06 | CNY 1,90 | -2,56 % | CNY 1,93 | CNY 1,98 | CNY 1,89 | 19,83M |
| 2026-07-03 | CNY 1,95 | +2,09 % | CNY 1,93 | CNY 1,96 | CNY 1,90 | 21,16M |
| 2026-07-02 | CNY 1,91 | +2,14 % | CNY 1,86 | CNY 1,93 | CNY 1,85 | 21,42M |
| 2026-07-01 | CNY 1,87 | +3,89 % | CNY 1,80 | CNY 1,89 | CNY 1,79 | 24,64M |
| 2026-06-30 | CNY 1,80 | +1,69 % | CNY 1,77 | CNY 1,82 | CNY 1,77 | 15,68M |
| 2026-06-29 | CNY 1,77 | -2,21 % | CNY 1,81 | CNY 1,82 | CNY 1,75 | 20,39M |
| 2026-06-26 | CNY 1,81 | -1,09 % | CNY 1,79 | CNY 1,85 | CNY 1,78 | 18,32M |
| 2026-06-25 | CNY 1,83 | -4,69 % | CNY 1,91 | CNY 1,92 | CNY 1,82 | 29,58M |
| 2026-06-24 | CNY 1,92 | -2,04 % | CNY 1,95 | CNY 1,96 | CNY 1,90 | 18,57M |
| 2026-06-23 | CNY 1,96 | 0,00 % | CNY 1,96 | CNY 1,99 | CNY 1,93 | 18,90M |
| 2026-06-22 | CNY 1,96 | -1,51 % | CNY 1,99 | CNY 2,02 | CNY 1,91 | 25,30M |
| 2026-06-18 | CNY 1,99 | +1,02 % | CNY 1,97 | CNY 2,03 | CNY 1,96 | 22,69M |
| 2026-06-17 | CNY 1,97 | -2,48 % | CNY 2,02 | CNY 2,03 | CNY 1,94 | 32,52M |
| 2026-06-16 | CNY 2,02 | -0,98 % | CNY 2,02 | CNY 2,11 | CNY 2,01 | 46,95M |
| 2026-06-15 | CNY 2,04 | +3,55 % | CNY 1,97 | CNY 2,06 | CNY 1,96 | 50,79M |
| 2026-06-12 | CNY 1,97 | +2,60 % | CNY 1,90 | CNY 2,01 | CNY 1,83 | 47,50M |
| 2026-06-11 | CNY 1,92 | +1,05 % | CNY 1,88 | CNY 1,96 | CNY 1,86 | 34,51M |
| 2026-06-10 | CNY 1,90 | +1,06 % | CNY 1,91 | CNY 1,97 | CNY 1,88 | 63,83M |
| 2026-06-09 | CNY 1,88 | +5,03 % | CNY 1,80 | CNY 1,88 | CNY 1,75 | 36,20M |
| 2026-06-08 | CNY 1,79 | -2,19 % | CNY 1,77 | CNY 1,82 | CNY 1,75 | 21,22M |
| 2026-06-05 | CNY 1,83 | +0,55 % | CNY 1,82 | CNY 1,85 | CNY 1,80 | 24,89M |
| 2026-06-04 | CNY 1,82 | -3,70 % | CNY 1,86 | CNY 1,87 | CNY 1,80 | 32,07M |
| 2026-06-03 | CNY 1,89 | -1,05 % | CNY 1,91 | CNY 1,99 | CNY 1,86 | 45,50M |
| 2026-06-02 | CNY 1,91 | -1,55 % | CNY 1,94 | CNY 2,02 | CNY 1,90 | 71,89M |
| 2026-06-01 | CNY 1,94 | +4,86 % | CNY 1,89 | CNY 1,94 | CNY 1,84 | 61,90M |
| 2026-05-29 | CNY 1,85 | +5,11 % | CNY 1,75 | CNY 1,85 | CNY 1,74 | 43,08M |
| 2026-05-28 | CNY 1,76 | +2,92 % | CNY 1,72 | CNY 1,76 | CNY 1,71 | 35,38M |
| 2026-05-27 | CNY 1,71 | -4,47 % | CNY 1,79 | CNY 1,80 | CNY 1,70 | 45,09M |
| 2026-05-26 | CNY 1,79 | -3,76 % | CNY 1,85 | CNY 1,85 | CNY 1,77 | 32,81M |