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 3,50 | 0,00 % | CNY 3,51 | CNY 3,52 | CNY 3,48 | 6,64M |
| 2026-09-29 | CNY 3,50 | +0,29 % | CNY 3,47 | CNY 3,54 | CNY 3,47 | 7,41M |
| 2026-09-28 | CNY 3,49 | -2,51 % | CNY 3,58 | CNY 3,59 | CNY 3,47 | 12,98M |
| 2026-09-24 | CNY 3,58 | -1,10 % | CNY 3,62 | CNY 3,63 | CNY 3,58 |
| 7,00M |
| 2026-09-23 | CNY 3,62 | -1,36 % | CNY 3,65 | CNY 3,68 | CNY 3,61 | 9,34M |
| 2026-09-22 | CNY 3,67 | +0,27 % | CNY 3,67 | CNY 3,73 | CNY 3,64 | 12,71M |
| 2026-09-21 | CNY 3,66 | +0,83 % | CNY 3,63 | CNY 3,68 | CNY 3,61 | 11,84M |
| 2026-09-18 | CNY 3,63 | -0,82 % | CNY 3,64 | CNY 3,65 | CNY 3,60 | 9,59M |
| 2026-09-17 | CNY 3,66 | +1,95 % | CNY 3,56 | CNY 3,72 | CNY 3,56 | 18,82M |
| 2026-09-16 | CNY 3,59 | +0,28 % | CNY 3,58 | CNY 3,60 | CNY 3,54 | 6,85M |
| 2026-09-15 | CNY 3,58 | -2,19 % | CNY 3,61 | CNY 3,64 | CNY 3,56 | 13,40M |
| 2026-09-14 | CNY 3,66 | +2,52 % | CNY 3,56 | CNY 3,77 | CNY 3,55 | 21,66M |
| 2026-09-11 | CNY 3,57 | -1,65 % | CNY 3,61 | CNY 3,62 | CNY 3,53 | 13,22M |
| 2026-09-10 | CNY 3,63 | -1,09 % | CNY 3,64 | CNY 3,65 | CNY 3,62 | 7,74M |
| 2026-09-09 | CNY 3,67 | 0,00 % | CNY 3,66 | CNY 3,71 | CNY 3,63 | 10,81M |
| 2026-09-08 | CNY 3,67 | +1,10 % | CNY 3,62 | CNY 3,68 | CNY 3,60 | 13,06M |
| 2026-09-07 | CNY 3,63 | -0,27 % | CNY 3,66 | CNY 3,66 | CNY 3,61 | 9,10M |
| 2026-09-04 | CNY 3,64 | +0,28 % | CNY 3,64 | CNY 3,68 | CNY 3,64 | 6,93M |
| 2026-09-03 | CNY 3,63 | -0,55 % | CNY 3,64 | CNY 3,67 | CNY 3,62 | 7,05M |
| 2026-09-02 | CNY 3,65 | -1,35 % | CNY 3,67 | CNY 3,68 | CNY 3,64 | 8,26M |
| 2026-09-01 | CNY 3,70 | +0,54 % | CNY 3,68 | CNY 3,71 | CNY 3,67 | 8,57M |
| 2026-08-31 | CNY 3,68 | -0,54 % | CNY 3,68 | CNY 3,70 | CNY 3,66 | 8,93M |
| 2026-08-28 | CNY 3,70 | -0,80 % | CNY 3,72 | CNY 3,74 | CNY 3,69 | 9,74M |
| 2026-08-27 | CNY 3,73 | -0,80 % | CNY 3,74 | CNY 3,76 | CNY 3,72 | 7,64M |
| 2026-08-26 | CNY 3,76 | +1,62 % | CNY 3,70 | CNY 3,81 | CNY 3,69 | 11,89M |
| 2026-08-25 | CNY 3,70 | +1,93 % | CNY 3,61 | CNY 3,72 | CNY 3,60 | 9,39M |
| 2026-08-24 | CNY 3,63 | -0,55 % | CNY 3,64 | CNY 3,65 | CNY 3,60 | 6,12M |
| 2026-08-21 | CNY 3,65 | -1,35 % | CNY 3,69 | CNY 3,70 | CNY 3,63 | 10,29M |
| 2026-08-20 | CNY 3,70 | +0,82 % | CNY 3,68 | CNY 3,71 | CNY 3,66 | 9,10M |
| 2026-08-19 | CNY 3,67 | -0,54 % | CNY 3,65 | CNY 3,70 | CNY 3,65 | 9,84M |
| 2026-08-18 | CNY 3,69 | -2,64 % | CNY 3,76 | CNY 3,76 | CNY 3,63 | 23,15M |
| 2026-08-17 | CNY 3,79 | +0,53 % | CNY 3,76 | CNY 3,80 | CNY 3,73 | 9,81M |
| 2026-08-14 | CNY 3,77 | +0,27 % | CNY 3,76 | CNY 3,78 | CNY 3,74 | 8,67M |
| 2026-08-13 | CNY 3,76 | -1,57 % | CNY 3,82 | CNY 3,83 | CNY 3,75 | 9,40M |
| 2026-08-12 | CNY 3,82 | +2,41 % | CNY 3,74 | CNY 3,82 | CNY 3,73 | 14,25M |
| 2026-08-11 | CNY 3,73 | -1,32 % | CNY 3,77 | CNY 3,78 | CNY 3,73 | 9,11M |
| 2026-08-10 | CNY 3,78 | +0,80 % | CNY 3,75 | CNY 3,80 | CNY 3,73 | 14,33M |
| 2026-08-07 | CNY 3,75 | +0,27 % | CNY 3,73 | CNY 3,76 | CNY 3,71 | 12,09M |
| 2026-08-06 | CNY 3,74 | -0,27 % | CNY 3,73 | CNY 3,76 | CNY 3,72 | 8,52M |
| 2026-08-05 | CNY 3,75 | -0,27 % | CNY 3,76 | CNY 3,77 | CNY 3,73 | 9,79M |
| 2026-08-04 | CNY 3,76 | -0,27 % | CNY 3,77 | CNY 3,79 | CNY 3,74 | 11,98M |
| 2026-08-03 | CNY 3,77 | +0,53 % | CNY 3,73 | CNY 3,78 | CNY 3,72 | 9,50M |
| 2026-07-31 | CNY 3,75 | -0,27 % | CNY 3,73 | CNY 3,79 | CNY 3,73 | 14,05M |
| 2026-07-30 | CNY 3,76 | +0,27 % | CNY 3,72 | CNY 3,89 | CNY 3,71 | 16,85M |
| 2026-07-29 | CNY 3,75 | +0,27 % | CNY 3,76 | CNY 3,76 | CNY 3,71 | 8,91M |
| 2026-07-28 | CNY 3,74 | +0,81 % | CNY 3,71 | CNY 3,77 | CNY 3,69 | 8,33M |
| 2026-07-27 | CNY 3,71 | +0,54 % | CNY 3,68 | CNY 3,73 | CNY 3,68 | 8,50M |
| 2026-07-24 | CNY 3,69 | +0,82 % | CNY 3,65 | CNY 3,70 | CNY 3,63 | 8,87M |
| 2026-07-23 | CNY 3,66 | +1,39 % | CNY 3,60 | CNY 3,67 | CNY 3,59 | 8,08M |
| 2026-07-22 | CNY 3,61 | -1,10 % | CNY 3,64 | CNY 3,64 | CNY 3,58 | 7,18M |
| 2026-07-21 | CNY 3,65 | 0,00 % | CNY 3,66 | CNY 3,68 | CNY 3,55 | 12,26M |
| 2026-07-20 | CNY 3,65 | +0,27 % | CNY 3,67 | CNY 3,69 | CNY 3,61 | 10,08M |
| 2026-07-17 | CNY 3,64 | -2,41 % | CNY 3,74 | CNY 3,76 | CNY 3,61 | 12,30M |
| 2026-07-16 | CNY 3,73 | +0,54 % | CNY 3,71 | CNY 3,76 | CNY 3,69 | 7,47M |
| 2026-07-15 | CNY 3,71 | +0,27 % | CNY 3,67 | CNY 3,74 | CNY 3,67 | 9,12M |
| 2026-07-14 | CNY 3,70 | +0,54 % | CNY 3,68 | CNY 3,70 | CNY 3,64 | 9,12M |
| 2026-07-13 | CNY 3,68 | -2,13 % | CNY 3,73 | CNY 3,74 | CNY 3,68 | 12,41M |
| 2026-07-10 | CNY 3,76 | -0,53 % | CNY 3,77 | CNY 3,80 | CNY 3,73 | 11,57M |
| 2026-07-09 | CNY 3,78 | +0,27 % | CNY 3,73 | CNY 3,79 | CNY 3,69 | 11,80M |
| 2026-07-08 | CNY 3,77 | +1,34 % | CNY 3,71 | CNY 3,77 | CNY 3,67 | 11,86M |
| 2026-07-07 | CNY 3,72 | -1,59 % | CNY 3,78 | CNY 3,78 | CNY 3,70 | 13,93M |
| 2026-07-06 | CNY 3,78 | -2,33 % | CNY 3,87 | CNY 3,89 | CNY 3,77 | 17,99M |
| 2026-07-03 | CNY 3,87 | 0,00 % | CNY 3,86 | CNY 3,89 | CNY 3,83 | 16,47M |
| 2026-07-02 | CNY 3,87 | -3,01 % | CNY 3,95 | CNY 3,98 | CNY 3,85 | 27,11M |
| 2026-07-01 | CNY 3,99 | +2,05 % | CNY 3,90 | CNY 4,03 | CNY 3,86 | 31,69M |
| 2026-06-30 | CNY 3,91 | +0,51 % | CNY 3,86 | CNY 3,95 | CNY 3,83 | 21,13M |
| 2026-06-29 | CNY 3,89 | +2,10 % | CNY 3,81 | CNY 3,92 | CNY 3,69 | 32,74M |
| 2026-06-26 | CNY 3,81 | -4,99 % | CNY 3,94 | CNY 3,95 | CNY 3,81 | 36,47M |
| 2026-06-25 | CNY 4,01 | -4,52 % | CNY 4,10 | CNY 4,16 | CNY 3,94 | 64,19M |
| 2026-06-24 | CNY 4,20 | +7,97 % | CNY 3,96 | CNY 4,27 | CNY 3,86 | 100,87M |
| 2026-06-23 | CNY 3,89 | -2,75 % | CNY 3,97 | CNY 4,05 | CNY 3,87 | 30,94M |
| 2026-06-22 | CNY 4,00 | -0,50 % | CNY 4,00 | CNY 4,05 | CNY 3,89 | 28,58M |
| 2026-06-18 | CNY 4,02 | +0,50 % | CNY 3,95 | CNY 4,03 | CNY 3,89 | 34,67M |
| 2026-06-17 | CNY 4,00 | +4,17 % | CNY 3,84 | CNY 4,03 | CNY 3,75 | 53,63M |
| 2026-06-16 | CNY 3,84 | +2,13 % | CNY 3,76 | CNY 3,85 | CNY 3,70 | 20,89M |
| 2026-06-15 | CNY 3,76 | -1,31 % | CNY 3,82 | CNY 3,90 | CNY 3,74 | 25,72M |
| 2026-06-12 | CNY 3,81 | -1,80 % | CNY 3,90 | CNY 3,91 | CNY 3,74 | 28,66M |
| 2026-06-11 | CNY 3,88 | -2,27 % | CNY 3,95 | CNY 3,95 | CNY 3,82 | 21,44M |
| 2026-06-10 | CNY 3,97 | +0,25 % | CNY 3,93 | CNY 4,05 | CNY 3,90 | 28,97M |
| 2026-06-09 | CNY 3,96 | +2,86 % | CNY 3,85 | CNY 3,96 | CNY 3,82 | 28,95M |
| 2026-06-08 | CNY 3,85 | -0,52 % | CNY 3,79 | CNY 3,86 | CNY 3,74 | 21,85M |
| 2026-06-05 | CNY 3,87 | +3,75 % | CNY 3,73 | CNY 3,87 | CNY 3,69 | 25,66M |
| 2026-06-04 | CNY 3,73 | -1,58 % | CNY 3,76 | CNY 3,81 | CNY 3,66 | 16,93M |
| 2026-06-03 | CNY 3,79 | +1,34 % | CNY 3,73 | CNY 3,98 | CNY 3,73 | 25,67M |
| 2026-06-02 | CNY 3,74 | -0,27 % | CNY 3,77 | CNY 3,79 | CNY 3,66 | 16,28M |
| 2026-06-01 | CNY 3,75 | +1,90 % | CNY 3,63 | CNY 3,77 | CNY 3,63 | 16,03M |
| 2026-05-29 | CNY 3,68 | +1,38 % | CNY 3,66 | CNY 3,76 | CNY 3,62 | 21,99M |
| 2026-05-28 | CNY 3,63 | 0,00 % | CNY 3,63 | CNY 3,66 | CNY 3,56 | 13,11M |
| 2026-05-27 | CNY 3,63 | -2,16 % | CNY 3,68 | CNY 3,72 | CNY 3,58 | 16,04M |
| 2026-05-26 | CNY 3,71 | -1,85 % | CNY 3,78 | CNY 3,84 | CNY 3,66 | 18,17M |