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 2,20 | +1,85 % | CNY 2,17 | CNY 2,22 | CNY 2,03 | 70,37M |
| 2026-09-29 | CNY 2,16 | +2,37 % | CNY 2,11 | CNY 2,18 | CNY 2,10 | 38,26M |
| 2026-09-28 | CNY 2,11 | -0,47 % | CNY 2,11 | CNY 2,13 | CNY 2,07 | 30,48M |
| 2026-09-24 | CNY 2,12 | -3,20 % | CNY 2,16 | CNY 2,19 | CNY 2,09 |
| 44,14M |
| 2026-09-23 | CNY 2,19 | +1,86 % | CNY 2,14 | CNY 2,26 | CNY 2,13 | 57,71M |
| 2026-09-22 | CNY 2,15 | -1,38 % | CNY 2,17 | CNY 2,20 | CNY 2,10 | 44,96M |
| 2026-09-21 | CNY 2,18 | +3,81 % | CNY 2,09 | CNY 2,19 | CNY 2,05 | 46,14M |
| 2026-09-18 | CNY 2,10 | +0,96 % | CNY 2,07 | CNY 2,11 | CNY 2,05 | 27,85M |
| 2026-09-17 | CNY 2,08 | +0,48 % | CNY 2,07 | CNY 2,09 | CNY 2,03 | 21,87M |
| 2026-09-16 | CNY 2,07 | +1,97 % | CNY 2,03 | CNY 2,08 | CNY 2,01 | 17,81M |
| 2026-09-15 | CNY 2,03 | -4,25 % | CNY 2,11 | CNY 2,13 | CNY 2,02 | 26,06M |
| 2026-09-14 | CNY 2,12 | +0,95 % | CNY 2,10 | CNY 2,14 | CNY 2,09 | 21,94M |
| 2026-09-11 | CNY 2,10 | -3,23 % | CNY 2,16 | CNY 2,17 | CNY 2,06 | 36,40M |
| 2026-09-10 | CNY 2,17 | -0,46 % | CNY 2,19 | CNY 2,21 | CNY 2,14 | 29,20M |
| 2026-09-09 | CNY 2,18 | -3,54 % | CNY 2,25 | CNY 2,25 | CNY 2,18 | 34,64M |
| 2026-09-08 | CNY 2,26 | +1,80 % | CNY 2,23 | CNY 2,27 | CNY 2,22 | 29,36M |
| 2026-09-07 | CNY 2,22 | +0,91 % | CNY 2,18 | CNY 2,25 | CNY 2,18 | 26,08M |
| 2026-09-04 | CNY 2,20 | +0,92 % | CNY 2,19 | CNY 2,26 | CNY 2,17 | 34,46M |
| 2026-09-03 | CNY 2,18 | -1,36 % | CNY 2,20 | CNY 2,22 | CNY 2,17 | 26,38M |
| 2026-09-02 | CNY 2,21 | -0,90 % | CNY 2,22 | CNY 2,24 | CNY 2,14 | 35,14M |
| 2026-09-01 | CNY 2,23 | +0,90 % | CNY 2,23 | CNY 2,26 | CNY 2,20 | 36,78M |
| 2026-08-31 | CNY 2,21 | -3,91 % | CNY 2,33 | CNY 2,37 | CNY 2,21 | 68,38M |
| 2026-08-28 | CNY 2,30 | +4,07 % | CNY 2,21 | CNY 2,34 | CNY 2,20 | 55,23M |
| 2026-08-27 | CNY 2,21 | +0,91 % | CNY 2,19 | CNY 2,23 | CNY 2,17 | 26,26M |
| 2026-08-26 | CNY 2,19 | -0,90 % | CNY 2,20 | CNY 2,24 | CNY 2,17 | 34,00M |
| 2026-08-25 | CNY 2,21 | +1,84 % | CNY 2,18 | CNY 2,23 | CNY 2,17 | 29,18M |
| 2026-08-24 | CNY 2,17 | -3,98 % | CNY 2,26 | CNY 2,27 | CNY 2,16 | 43,74M |
| 2026-08-21 | CNY 2,26 | -0,88 % | CNY 2,30 | CNY 2,30 | CNY 2,22 | 75,67M |
| 2026-08-20 | CNY 2,28 | +8,57 % | CNY 2,11 | CNY 2,31 | CNY 2,09 | 116,71M |
| 2026-08-19 | CNY 2,10 | -2,33 % | CNY 2,14 | CNY 2,16 | CNY 2,09 | 23,88M |
| 2026-08-18 | CNY 2,15 | -1,83 % | CNY 2,19 | CNY 2,19 | CNY 2,14 | 16,05M |
| 2026-08-17 | CNY 2,19 | +1,86 % | CNY 2,13 | CNY 2,19 | CNY 2,11 | 23,65M |
| 2026-08-14 | CNY 2,15 | -2,27 % | CNY 2,20 | CNY 2,20 | CNY 2,11 | 33,75M |
| 2026-08-13 | CNY 2,20 | -4,35 % | CNY 2,32 | CNY 2,32 | CNY 2,19 | 38,84M |
| 2026-08-12 | CNY 2,30 | +5,99 % | CNY 2,17 | CNY 2,31 | CNY 2,16 | 59,41M |
| 2026-08-11 | CNY 2,17 | -0,91 % | CNY 2,17 | CNY 2,20 | CNY 2,15 | 23,42M |
| 2026-08-10 | CNY 2,19 | +1,39 % | CNY 2,16 | CNY 2,20 | CNY 2,14 | 22,44M |
| 2026-08-07 | CNY 2,16 | -1,37 % | CNY 2,18 | CNY 2,18 | CNY 2,10 | 31,14M |
| 2026-08-06 | CNY 2,19 | +1,39 % | CNY 2,16 | CNY 2,21 | CNY 2,13 | 42,74M |
| 2026-08-05 | CNY 2,16 | +1,41 % | CNY 2,11 | CNY 2,16 | CNY 2,10 | 38,26M |
| 2026-08-04 | CNY 2,13 | +0,47 % | CNY 2,12 | CNY 2,13 | CNY 2,07 | 28,50M |
| 2026-08-03 | CNY 2,12 | +0,95 % | CNY 2,10 | CNY 2,12 | CNY 2,09 | 16,90M |
| 2026-07-31 | CNY 2,10 | +1,45 % | CNY 2,08 | CNY 2,11 | CNY 2,06 | 20,95M |
| 2026-07-30 | CNY 2,07 | -1,90 % | CNY 2,09 | CNY 2,15 | CNY 2,07 | 26,37M |
| 2026-07-29 | CNY 2,11 | +1,93 % | CNY 2,08 | CNY 2,13 | CNY 2,07 | 24,03M |
| 2026-07-28 | CNY 2,07 | 0,00 % | CNY 2,07 | CNY 2,15 | CNY 2,06 | 37,75M |
| 2026-07-27 | CNY 2,07 | +5,61 % | CNY 1,96 | CNY 2,12 | CNY 1,94 | 44,25M |
| 2026-07-24 | CNY 1,96 | -1,01 % | CNY 1,97 | CNY 2,00 | CNY 1,95 | 15,44M |
| 2026-07-23 | CNY 1,98 | +1,54 % | CNY 1,95 | CNY 1,99 | CNY 1,93 | 18,87M |
| 2026-07-22 | CNY 1,95 | +0,52 % | CNY 1,92 | CNY 1,97 | CNY 1,91 | 17,52M |
| 2026-07-21 | CNY 1,94 | -2,51 % | CNY 1,99 | CNY 1,99 | CNY 1,89 | 33,87M |
| 2026-07-20 | CNY 1,99 | -0,50 % | CNY 2,00 | CNY 2,04 | CNY 1,96 | 30,69M |
| 2026-07-17 | CNY 2,00 | +1,52 % | CNY 1,97 | CNY 2,08 | CNY 1,95 | 46,99M |
| 2026-07-16 | CNY 1,97 | +1,03 % | CNY 1,95 | CNY 1,98 | CNY 1,91 | 24,75M |
| 2026-07-15 | CNY 1,95 | 0,00 % | CNY 1,91 | CNY 2,00 | CNY 1,89 | 31,07M |
| 2026-07-14 | CNY 1,95 | +1,56 % | CNY 1,92 | CNY 1,96 | CNY 1,90 | 27,63M |
| 2026-07-13 | CNY 1,92 | -3,52 % | CNY 1,97 | CNY 1,99 | CNY 1,91 | 31,51M |
| 2026-07-10 | CNY 1,99 | +3,11 % | CNY 1,93 | CNY 2,01 | CNY 1,90 | 38,28M |
| 2026-07-09 | CNY 1,93 | -1,03 % | CNY 1,93 | CNY 1,98 | CNY 1,91 | 22,77M |
| 2026-07-08 | CNY 1,95 | 0,00 % | CNY 1,95 | CNY 1,97 | CNY 1,91 | 22,84M |
| 2026-07-07 | CNY 1,95 | -1,52 % | CNY 1,98 | CNY 1,99 | CNY 1,95 | 24,46M |
| 2026-07-06 | CNY 1,98 | -1,49 % | CNY 2,00 | CNY 2,02 | CNY 1,96 | 22,08M |
| 2026-07-03 | CNY 2,01 | -1,47 % | CNY 2,07 | CNY 2,07 | CNY 2,00 | 27,50M |
| 2026-07-02 | CNY 2,04 | -0,97 % | CNY 2,06 | CNY 2,11 | CNY 2,03 | 29,51M |
| 2026-07-01 | CNY 2,06 | +7,85 % | CNY 1,91 | CNY 2,10 | CNY 1,89 | 59,10M |
| 2026-06-30 | CNY 1,91 | -0,52 % | CNY 1,92 | CNY 1,93 | CNY 1,88 | 19,20M |
| 2026-06-29 | CNY 1,92 | -0,52 % | CNY 1,93 | CNY 1,94 | CNY 1,85 | 27,62M |
| 2026-06-26 | CNY 1,93 | -3,02 % | CNY 1,98 | CNY 1,99 | CNY 1,93 | 23,78M |
| 2026-06-25 | CNY 1,99 | +0,51 % | CNY 1,97 | CNY 2,00 | CNY 1,94 | 28,17M |
| 2026-06-24 | CNY 1,98 | -3,88 % | CNY 2,06 | CNY 2,06 | CNY 1,97 | 32,03M |
| 2026-06-23 | CNY 2,06 | +1,48 % | CNY 2,02 | CNY 2,09 | CNY 2,01 | 39,85M |
| 2026-06-22 | CNY 2,03 | +2,01 % | CNY 1,98 | CNY 2,04 | CNY 1,95 | 33,80M |
| 2026-06-18 | CNY 1,99 | -1,00 % | CNY 2,00 | CNY 2,02 | CNY 1,95 | 30,34M |
| 2026-06-17 | CNY 2,01 | -3,37 % | CNY 2,07 | CNY 2,09 | CNY 2,00 | 42,67M |
| 2026-06-16 | CNY 2,08 | -3,26 % | CNY 2,14 | CNY 2,15 | CNY 2,08 | 49,85M |
| 2026-06-15 | CNY 2,15 | -0,92 % | CNY 2,16 | CNY 2,21 | CNY 2,13 | 41,35M |
| 2026-06-12 | CNY 2,17 | -0,46 % | CNY 2,20 | CNY 2,22 | CNY 2,13 | 35,95M |
| 2026-06-11 | CNY 2,18 | +0,93 % | CNY 2,15 | CNY 2,22 | CNY 2,10 | 46,11M |
| 2026-06-10 | CNY 2,16 | 0,00 % | CNY 2,13 | CNY 2,16 | CNY 2,10 | 35,57M |
| 2026-06-09 | CNY 2,16 | -2,26 % | CNY 2,22 | CNY 2,22 | CNY 2,10 | 54,10M |
| 2026-06-08 | CNY 2,21 | -3,07 % | CNY 2,22 | CNY 2,31 | CNY 2,16 | 58,29M |
| 2026-06-05 | CNY 2,28 | +0,44 % | CNY 2,25 | CNY 2,33 | CNY 2,20 | 64,98M |
| 2026-06-04 | CNY 2,27 | -2,16 % | CNY 2,27 | CNY 2,38 | CNY 2,22 | 78,48M |
| 2026-06-03 | CNY 2,32 | -2,93 % | CNY 2,41 | CNY 2,43 | CNY 2,29 | 88,73M |
| 2026-06-02 | CNY 2,39 | -3,63 % | CNY 2,50 | CNY 2,51 | CNY 2,38 | 105,06M |
| 2026-06-01 | CNY 2,48 | -4,25 % | CNY 2,48 | CNY 2,74 | CNY 2,43 | 184,95M |
| 2026-05-29 | CNY 2,59 | +10,21 % | CNY 2,40 | CNY 2,59 | CNY 2,36 | 183,06M |
| 2026-05-28 | CNY 2,35 | +3,07 % | CNY 2,27 | CNY 2,36 | CNY 2,25 | 85,66M |
| 2026-05-27 | CNY 2,28 | -3,80 % | CNY 2,30 | CNY 2,31 | CNY 2,23 | 84,37M |
| 2026-05-26 | CNY 2,37 | +4,41 % | CNY 2,28 | CNY 2,45 | CNY 2,23 | 186,41M |