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 2,03 | +1,50 % | CNY 2,02 | CNY 2,05 | CNY 1,99 | 42,03M |
| 2026-09-29 | CNY 2,00 | -0,99 % | CNY 2,01 | CNY 2,04 | CNY 1,98 | 37,65M |
| 2026-09-28 | CNY 2,02 | -0,98 % | CNY 2,04 | CNY 2,06 | CNY 1,99 | 33,27M |
| 2026-09-24 | CNY 2,04 | -0,49 % | CNY 2,05 | CNY 2,09 | CNY 2,02 |
| 38,45M |
| 2026-09-23 | CNY 2,05 | -0,97 % | CNY 2,08 | CNY 2,08 | CNY 2,00 | 55,14M |
| 2026-09-22 | CNY 2,07 | -1,43 % | CNY 2,10 | CNY 2,11 | CNY 2,05 | 54,11M |
| 2026-09-21 | CNY 2,10 | +4,48 % | CNY 2,00 | CNY 2,12 | CNY 2,00 | 69,39M |
| 2026-09-18 | CNY 2,01 | +0,50 % | CNY 2,00 | CNY 2,07 | CNY 1,97 | 54,40M |
| 2026-09-17 | CNY 2,00 | -0,50 % | CNY 2,01 | CNY 2,02 | CNY 1,95 | 52,75M |
| 2026-09-16 | CNY 2,01 | +2,03 % | CNY 1,96 | CNY 2,02 | CNY 1,91 | 55,63M |
| 2026-09-15 | CNY 1,97 | -6,19 % | CNY 2,10 | CNY 2,10 | CNY 1,95 | 71,23M |
| 2026-09-14 | CNY 2,10 | -1,41 % | CNY 2,11 | CNY 2,12 | CNY 2,05 | 50,48M |
| 2026-09-11 | CNY 2,13 | -2,74 % | CNY 2,17 | CNY 2,19 | CNY 2,09 | 58,54M |
| 2026-09-10 | CNY 2,19 | -3,52 % | CNY 2,25 | CNY 2,28 | CNY 2,18 | 63,06M |
| 2026-09-09 | CNY 2,27 | 0,00 % | CNY 2,26 | CNY 2,30 | CNY 2,23 | 81,03M |
| 2026-09-08 | CNY 2,27 | +0,89 % | CNY 2,26 | CNY 2,29 | CNY 2,24 | 110,76M |
| 2026-09-07 | CNY 2,25 | +6,13 % | CNY 2,15 | CNY 2,32 | CNY 2,14 | 135,66M |
| 2026-09-04 | CNY 2,12 | +0,95 % | CNY 2,11 | CNY 2,16 | CNY 2,08 | 55,05M |
| 2026-09-03 | CNY 2,10 | -2,33 % | CNY 2,15 | CNY 2,16 | CNY 2,09 | 39,41M |
| 2026-09-02 | CNY 2,15 | -2,71 % | CNY 2,22 | CNY 2,22 | CNY 2,13 | 57,96M |
| 2026-09-01 | CNY 2,21 | +3,76 % | CNY 2,14 | CNY 2,22 | CNY 2,14 | 75,47M |
| 2026-08-31 | CNY 2,13 | -2,29 % | CNY 2,17 | CNY 2,18 | CNY 2,11 | 61,91M |
| 2026-08-28 | CNY 2,18 | -0,46 % | CNY 2,19 | CNY 2,22 | CNY 2,15 | 60,38M |
| 2026-08-27 | CNY 2,19 | +1,39 % | CNY 2,15 | CNY 2,22 | CNY 2,14 | 81,81M |
| 2026-08-26 | CNY 2,16 | +2,86 % | CNY 2,10 | CNY 2,26 | CNY 2,09 | 125,38M |
| 2026-08-25 | CNY 2,10 | +4,48 % | CNY 2,00 | CNY 2,10 | CNY 1,99 | 66,70M |
| 2026-08-24 | CNY 2,01 | +0,50 % | CNY 2,00 | CNY 2,03 | CNY 1,96 | 53,76M |
| 2026-08-21 | CNY 2,00 | -0,50 % | CNY 1,99 | CNY 2,03 | CNY 1,97 | 61,75M |
| 2026-08-20 | CNY 2,01 | +2,03 % | CNY 1,96 | CNY 2,02 | CNY 1,94 | 75,76M |
| 2026-08-19 | CNY 1,97 | -4,37 % | CNY 2,05 | CNY 2,06 | CNY 1,94 | 114,50M |
| 2026-08-18 | CNY 2,06 | -5,07 % | CNY 2,13 | CNY 2,15 | CNY 2,04 | 146,55M |
| 2026-08-17 | CNY 2,17 | +2,36 % | CNY 2,10 | CNY 2,22 | CNY 2,00 | 181,14M |
| 2026-08-14 | CNY 2,12 | +1,92 % | CNY 2,10 | CNY 2,29 | CNY 2,04 | 199,42M |
| 2026-08-13 | CNY 2,08 | +4,00 % | CNY 1,99 | CNY 2,13 | CNY 1,97 | 104,52M |
| 2026-08-12 | CNY 2,00 | -0,99 % | CNY 2,01 | CNY 2,02 | CNY 1,97 | 41,30M |
| 2026-08-11 | CNY 2,02 | 0,00 % | CNY 1,99 | CNY 2,03 | CNY 1,97 | 53,51M |
| 2026-08-10 | CNY 2,02 | +7,45 % | CNY 1,89 | CNY 2,03 | CNY 1,88 | 111,58M |
| 2026-08-07 | CNY 1,88 | +0,53 % | CNY 1,87 | CNY 1,89 | CNY 1,82 | 37,34M |
| 2026-08-06 | CNY 1,87 | 0,00 % | CNY 1,86 | CNY 1,88 | CNY 1,83 | 31,04M |
| 2026-08-05 | CNY 1,87 | -0,53 % | CNY 1,88 | CNY 1,89 | CNY 1,84 | 25,63M |
| 2026-08-04 | CNY 1,88 | +0,53 % | CNY 1,87 | CNY 1,90 | CNY 1,86 | 33,69M |
| 2026-08-03 | CNY 1,87 | +3,31 % | CNY 1,82 | CNY 1,88 | CNY 1,81 | 51,15M |
| 2026-07-31 | CNY 1,81 | +1,69 % | CNY 1,79 | CNY 1,81 | CNY 1,78 | 22,46M |
| 2026-07-30 | CNY 1,78 | -1,11 % | CNY 1,80 | CNY 1,84 | CNY 1,77 | 34,32M |
| 2026-07-29 | CNY 1,80 | +1,69 % | CNY 1,78 | CNY 1,81 | CNY 1,77 | 29,76M |
| 2026-07-28 | CNY 1,77 | +1,72 % | CNY 1,73 | CNY 1,80 | CNY 1,73 | 46,59M |
| 2026-07-27 | CNY 1,74 | +2,35 % | CNY 1,70 | CNY 1,74 | CNY 1,69 | 20,96M |
| 2026-07-24 | CNY 1,70 | -2,86 % | CNY 1,74 | CNY 1,76 | CNY 1,70 | 28,40M |
| 2026-07-23 | CNY 1,75 | +2,94 % | CNY 1,69 | CNY 1,75 | CNY 1,69 | 37,82M |
| 2026-07-22 | CNY 1,70 | +0,59 % | CNY 1,68 | CNY 1,73 | CNY 1,67 | 27,71M |
| 2026-07-21 | CNY 1,69 | -1,74 % | CNY 1,72 | CNY 1,72 | CNY 1,65 | 37,12M |
| 2026-07-20 | CNY 1,72 | -0,58 % | CNY 1,74 | CNY 1,77 | CNY 1,71 | 32,10M |
| 2026-07-17 | CNY 1,73 | -3,89 % | CNY 1,80 | CNY 1,82 | CNY 1,71 | 50,77M |
| 2026-07-16 | CNY 1,80 | +1,69 % | CNY 1,76 | CNY 1,81 | CNY 1,75 | 42,12M |
| 2026-07-15 | CNY 1,77 | +1,72 % | CNY 1,74 | CNY 1,80 | CNY 1,72 | 46,25M |
| 2026-07-14 | CNY 1,74 | +1,75 % | CNY 1,71 | CNY 1,75 | CNY 1,70 | 27,88M |
| 2026-07-13 | CNY 1,71 | -3,93 % | CNY 1,77 | CNY 1,80 | CNY 1,70 | 39,15M |
| 2026-07-10 | CNY 1,78 | +2,89 % | CNY 1,73 | CNY 1,82 | CNY 1,70 | 57,81M |
| 2026-07-09 | CNY 1,73 | 0,00 % | CNY 1,74 | CNY 1,77 | CNY 1,70 | 30,76M |
| 2026-07-08 | CNY 1,73 | +1,17 % | CNY 1,71 | CNY 1,75 | CNY 1,69 | 28,57M |
| 2026-07-07 | CNY 1,71 | -3,93 % | CNY 1,77 | CNY 1,78 | CNY 1,70 | 40,83M |
| 2026-07-06 | CNY 1,78 | -0,56 % | CNY 1,79 | CNY 1,83 | CNY 1,76 | 34,96M |
| 2026-07-03 | CNY 1,79 | +1,70 % | CNY 1,77 | CNY 1,83 | CNY 1,76 | 41,96M |
| 2026-07-02 | CNY 1,76 | +1,73 % | CNY 1,72 | CNY 1,80 | CNY 1,72 | 55,58M |
| 2026-07-01 | CNY 1,73 | +5,49 % | CNY 1,65 | CNY 1,73 | CNY 1,64 | 51,04M |
| 2026-06-30 | CNY 1,64 | -0,61 % | CNY 1,64 | CNY 1,68 | CNY 1,62 | 27,32M |
| 2026-06-29 | CNY 1,65 | +1,23 % | CNY 1,62 | CNY 1,65 | CNY 1,57 | 35,27M |
| 2026-06-26 | CNY 1,63 | -4,68 % | CNY 1,70 | CNY 1,71 | CNY 1,63 | 33,52M |
| 2026-06-25 | CNY 1,71 | -2,29 % | CNY 1,74 | CNY 1,74 | CNY 1,71 | 19,19M |
| 2026-06-24 | CNY 1,75 | -0,57 % | CNY 1,76 | CNY 1,77 | CNY 1,71 | 31,66M |
| 2026-06-23 | CNY 1,76 | +0,57 % | CNY 1,74 | CNY 1,80 | CNY 1,73 | 27,07M |
| 2026-06-22 | CNY 1,75 | -1,13 % | CNY 1,76 | CNY 1,77 | CNY 1,71 | 27,75M |
| 2026-06-18 | CNY 1,77 | -2,75 % | CNY 1,79 | CNY 1,80 | CNY 1,76 | 27,17M |
| 2026-06-17 | CNY 1,82 | +0,55 % | CNY 1,86 | CNY 1,90 | CNY 1,80 | 41,33M |
| 2026-06-16 | CNY 1,81 | +0,56 % | CNY 1,79 | CNY 1,82 | CNY 1,76 | 25,82M |
| 2026-06-15 | CNY 1,80 | -1,10 % | CNY 1,82 | CNY 1,86 | CNY 1,78 | 31,36M |
| 2026-06-12 | CNY 1,82 | +3,41 % | CNY 1,78 | CNY 1,83 | CNY 1,75 | 37,17M |
| 2026-06-11 | CNY 1,76 | -3,30 % | CNY 1,82 | CNY 1,83 | CNY 1,75 | 34,23M |
| 2026-06-10 | CNY 1,82 | -1,09 % | CNY 1,83 | CNY 1,85 | CNY 1,81 | 19,88M |
| 2026-06-09 | CNY 1,84 | -1,08 % | CNY 1,86 | CNY 1,87 | CNY 1,81 | 30,22M |
| 2026-06-08 | CNY 1,86 | -3,12 % | CNY 1,90 | CNY 1,94 | CNY 1,85 | 45,07M |
| 2026-06-05 | CNY 1,92 | -1,03 % | CNY 1,92 | CNY 1,96 | CNY 1,89 | 54,81M |
| 2026-06-04 | CNY 1,94 | +4,30 % | CNY 1,85 | CNY 2,05 | CNY 1,84 | 83,95M |
| 2026-06-03 | CNY 1,86 | -1,59 % | CNY 1,89 | CNY 1,90 | CNY 1,85 | 30,60M |
| 2026-06-02 | CNY 1,89 | -2,07 % | CNY 1,92 | CNY 1,92 | CNY 1,87 | 31,41M |
| 2026-06-01 | CNY 1,93 | +1,05 % | CNY 1,90 | CNY 1,94 | CNY 1,86 | 42,00M |
| 2026-05-29 | CNY 1,91 | 0,00 % | CNY 1,91 | CNY 1,98 | CNY 1,89 | 53,87M |
| 2026-05-28 | CNY 1,91 | +0,53 % | CNY 1,89 | CNY 1,94 | CNY 1,86 | 55,01M |
| 2026-05-27 | CNY 1,90 | +3,83 % | CNY 1,83 | CNY 1,95 | CNY 1,80 | 71,72M |
| 2026-05-26 | CNY 1,83 | -2,66 % | CNY 1,87 | CNY 1,88 | CNY 1,82 | 29,36M |