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 2,10 | +0,96 % | CNY 2,08 | CNY 2,11 | CNY 2,06 | 64,58M |
| 2026-09-29 | CNY 2,08 | +0,48 % | CNY 2,06 | CNY 2,11 | CNY 2,05 | 55,78M |
| 2026-09-28 | CNY 2,07 | +0,49 % | CNY 2,07 | CNY 2,09 | CNY 2,03 | 54,38M |
| 2026-09-24 | CNY 2,06 | -0,96 % | CNY 2,06 | CNY 2,11 | CNY 2,05 | 72,76M |
| 2026-09-23 | CNY 2,08 | -3,70 % | CNY 2,15 | CNY 2,16 | CNY 2,07 | 115,90M |
| 2026-09-22 | CNY 2,16 | -0,92 % | CNY 2,18 | CNY 2,19 | CNY 2,13 | 91,74M |
| 2026-09-21 | CNY 2,18 | +3,81 % | CNY 2,12 | CNY 2,19 | CNY 2,12 | 133,76M |
| 2026-09-18 | CNY 2,10 | -0,47 % | CNY 2,12 | CNY 2,17 | CNY 2,09 | 96,14M |
| 2026-09-17 | CNY 2,11 | -0,47 % | CNY 2,12 | CNY 2,14 | CNY 2,09 | 50,66M |
| 2026-09-16 | CNY 2,12 | +0,95 % | CNY 2,11 | CNY 2,13 | CNY 2,08 | 52,24M |
| 2026-09-15 | CNY 2,10 | -3,23 % | CNY 2,17 | CNY 2,19 | CNY 2,10 | 83,55M |
| 2026-09-14 | CNY 2,17 | +2,84 % | CNY 2,11 | CNY 2,18 | CNY 2,10 | 89,94M |
| 2026-09-11 | CNY 2,11 | -1,86 % | CNY 2,13 | CNY 2,14 | CNY 2,07 | 102,62M |
| 2026-09-10 | CNY 2,15 | -1,83 % | CNY 2,19 | CNY 2,19 | CNY 2,12 | 83,50M |
| 2026-09-09 | CNY 2,19 | -3,10 % | CNY 2,25 | CNY 2,25 | CNY 2,17 | 94,82M |
| 2026-09-08 | CNY 2,26 | +5,12 % | CNY 2,15 | CNY 2,32 | CNY 2,14 | 151,51M |
| 2026-09-07 | CNY 2,15 | +0,94 % | CNY 2,13 | CNY 2,16 | CNY 2,11 | 54,01M |
| 2026-09-04 | CNY 2,13 | +1,43 % | CNY 2,11 | CNY 2,16 | CNY 2,10 | 71,25M |
| 2026-09-03 | CNY 2,10 | -3,23 % | CNY 2,17 | CNY 2,18 | CNY 2,10 | 85,36M |
| 2026-09-02 | CNY 2,17 | -2,69 % | CNY 2,23 | CNY 2,24 | CNY 2,16 | 85,03M |
| 2026-09-01 | CNY 2,23 | +2,29 % | CNY 2,18 | CNY 2,25 | CNY 2,16 | 95,49M |
| 2026-08-31 | CNY 2,18 | -3,96 % | CNY 2,24 | CNY 2,25 | CNY 2,18 | 92,03M |
| 2026-08-28 | CNY 2,27 | -0,44 % | CNY 2,28 | CNY 2,32 | CNY 2,23 | 116,40M |
| 2026-08-27 | CNY 2,28 | +3,64 % | CNY 2,20 | CNY 2,36 | CNY 2,19 | 187,91M |
| 2026-08-26 | CNY 2,20 | +0,46 % | CNY 2,18 | CNY 2,26 | CNY 2,17 | 115,01M |
| 2026-08-25 | CNY 2,19 | +2,82 % | CNY 2,13 | CNY 2,21 | CNY 2,11 | 122,72M |
| 2026-08-24 | CNY 2,13 | -4,48 % | CNY 2,22 | CNY 2,23 | CNY 2,11 | 118,63M |
| 2026-08-21 | CNY 2,23 | -5,11 % | CNY 2,30 | CNY 2,31 | CNY 2,22 | 150,40M |
| 2026-08-20 | CNY 2,35 | +0,86 % | CNY 2,37 | CNY 2,39 | CNY 2,28 | 172,56M |
| 2026-08-19 | CNY 2,33 | -6,80 % | CNY 2,47 | CNY 2,48 | CNY 2,28 | 251,32M |
| 2026-08-18 | CNY 2,50 | -3,10 % | CNY 2,60 | CNY 2,66 | CNY 2,47 | 216,05M |
| 2026-08-17 | CNY 2,58 | +1,98 % | CNY 2,46 | CNY 2,62 | CNY 2,40 | 318,45M |
| 2026-08-14 | CNY 2,53 | +1,20 % | CNY 2,50 | CNY 2,62 | CNY 2,39 | 458,73M |
| 2026-08-13 | CNY 2,50 | +10,13 % | CNY 2,24 | CNY 2,50 | CNY 2,23 | 247,20M |
| 2026-08-12 | CNY 2,27 | +4,13 % | CNY 2,18 | CNY 2,32 | CNY 2,16 | 188,15M |
| 2026-08-11 | CNY 2,18 | 0,00 % | CNY 2,17 | CNY 2,20 | CNY 2,16 | 75,53M |
| 2026-08-10 | CNY 2,18 | +1,87 % | CNY 2,14 | CNY 2,20 | CNY 2,13 | 92,89M |
| 2026-08-07 | CNY 2,14 | +1,90 % | CNY 2,10 | CNY 2,14 | CNY 2,06 | 90,85M |
| 2026-08-06 | CNY 2,10 | 0,00 % | CNY 2,11 | CNY 2,12 | CNY 2,06 | 52,68M |
| 2026-08-05 | CNY 2,10 | -0,94 % | CNY 2,12 | CNY 2,13 | CNY 2,09 | 62,39M |
| 2026-08-04 | CNY 2,12 | +1,44 % | CNY 2,10 | CNY 2,14 | CNY 2,10 | 60,99M |
| 2026-08-03 | CNY 2,09 | +0,48 % | CNY 2,08 | CNY 2,11 | CNY 2,07 | 46,65M |
| 2026-07-31 | CNY 2,08 | +1,96 % | CNY 2,04 | CNY 2,09 | CNY 2,03 | 68,24M |
| 2026-07-30 | CNY 2,04 | -3,32 % | CNY 2,10 | CNY 2,12 | CNY 2,03 | 96,28M |
| 2026-07-29 | CNY 2,11 | -0,47 % | CNY 2,12 | CNY 2,15 | CNY 2,09 | 96,57M |
| 2026-07-28 | CNY 2,12 | +1,44 % | CNY 2,07 | CNY 2,16 | CNY 2,07 | 133,15M |
| 2026-07-27 | CNY 2,09 | +6,09 % | CNY 2,01 | CNY 2,13 | CNY 2,01 | 131,59M |
| 2026-07-24 | CNY 1,97 | -2,48 % | CNY 2,01 | CNY 2,04 | CNY 1,97 | 54,67M |
| 2026-07-23 | CNY 2,02 | +2,02 % | CNY 1,97 | CNY 2,03 | CNY 1,96 | 74,41M |
| 2026-07-22 | CNY 1,98 | 0,00 % | CNY 1,97 | CNY 2,02 | CNY 1,96 | 69,72M |
| 2026-07-21 | CNY 1,98 | -1,49 % | CNY 1,99 | CNY 2,01 | CNY 1,95 | 88,00M |
| 2026-07-20 | CNY 2,01 | +1,52 % | CNY 1,97 | CNY 2,03 | CNY 1,96 | 97,67M |
| 2026-07-17 | CNY 1,98 | -5,71 % | CNY 2,07 | CNY 2,11 | CNY 1,95 | 138,66M |
| 2026-07-16 | CNY 2,10 | +3,96 % | CNY 2,00 | CNY 2,11 | CNY 1,98 | 156,07M |
| 2026-07-15 | CNY 2,02 | +1,00 % | CNY 2,00 | CNY 2,08 | CNY 1,98 | 133,21M |
| 2026-07-14 | CNY 2,00 | +2,56 % | CNY 1,97 | CNY 2,02 | CNY 1,93 | 132,30M |
| 2026-07-13 | CNY 1,95 | -1,52 % | CNY 1,94 | CNY 2,03 | CNY 1,90 | 142,05M |
| 2026-07-10 | CNY 1,98 | +10,00 % | CNY 1,79 | CNY 1,98 | CNY 1,76 | 193,07M |
| 2026-07-09 | CNY 1,80 | -1,10 % | CNY 1,81 | CNY 1,85 | CNY 1,76 | 57,57M |
| 2026-07-08 | CNY 1,82 | +1,11 % | CNY 1,80 | CNY 1,83 | CNY 1,76 | 46,24M |
| 2026-07-07 | CNY 1,80 | -2,17 % | CNY 1,84 | CNY 1,84 | CNY 1,77 | 49,53M |
| 2026-07-06 | CNY 1,84 | +0,55 % | CNY 1,83 | CNY 1,86 | CNY 1,82 | 51,44M |
| 2026-07-03 | CNY 1,83 | +1,10 % | CNY 1,81 | CNY 1,85 | CNY 1,79 | 55,94M |
| 2026-07-02 | CNY 1,81 | +0,56 % | CNY 1,80 | CNY 1,86 | CNY 1,78 | 70,18M |
| 2026-07-01 | CNY 1,80 | +4,05 % | CNY 1,73 | CNY 1,81 | CNY 1,70 | 79,29M |
| 2026-06-30 | CNY 1,73 | -2,26 % | CNY 1,77 | CNY 1,80 | CNY 1,71 | 63,52M |
| 2026-06-29 | CNY 1,77 | +1,14 % | CNY 1,74 | CNY 1,80 | CNY 1,69 | 75,94M |
| 2026-06-26 | CNY 1,75 | -2,78 % | CNY 1,79 | CNY 1,80 | CNY 1,74 | 57,79M |
| 2026-06-25 | CNY 1,80 | -2,70 % | CNY 1,84 | CNY 1,84 | CNY 1,77 | 64,34M |
| 2026-06-24 | CNY 1,85 | -3,14 % | CNY 1,90 | CNY 1,92 | CNY 1,84 | 59,81M |
| 2026-06-23 | CNY 1,91 | +1,06 % | CNY 1,88 | CNY 1,96 | CNY 1,87 | 77,16M |
| 2026-06-22 | CNY 1,89 | -2,07 % | CNY 1,91 | CNY 1,91 | CNY 1,83 | 76,19M |
| 2026-06-18 | CNY 1,93 | +1,05 % | CNY 1,85 | CNY 1,98 | CNY 1,83 | 91,63M |
| 2026-06-17 | CNY 1,91 | -0,52 % | CNY 2,00 | CNY 2,04 | CNY 1,90 | 88,64M |
| 2026-06-16 | CNY 1,92 | -2,04 % | CNY 1,95 | CNY 1,96 | CNY 1,88 | 74,83M |
| 2026-06-15 | CNY 1,96 | -1,51 % | CNY 2,00 | CNY 2,03 | CNY 1,94 | 67,19M |
| 2026-06-12 | CNY 1,99 | +0,51 % | CNY 1,99 | CNY 2,01 | CNY 1,93 | 70,44M |
| 2026-06-11 | CNY 1,98 | -2,94 % | CNY 2,02 | CNY 2,04 | CNY 1,94 | 72,11M |
| 2026-06-10 | CNY 2,04 | -3,77 % | CNY 2,12 | CNY 2,12 | CNY 2,01 | 74,10M |
| 2026-06-09 | CNY 2,12 | -0,93 % | CNY 2,14 | CNY 2,15 | CNY 2,11 | 46,77M |
| 2026-06-08 | CNY 2,14 | -0,93 % | CNY 2,14 | CNY 2,17 | CNY 2,12 | 50,83M |
| 2026-06-05 | CNY 2,16 | +1,41 % | CNY 2,12 | CNY 2,19 | CNY 2,12 | 55,50M |
| 2026-06-04 | CNY 2,13 | -0,93 % | CNY 2,14 | CNY 2,16 | CNY 2,12 | 36,77M |
| 2026-06-03 | CNY 2,15 | +0,94 % | CNY 2,13 | CNY 2,15 | CNY 2,11 | 48,78M |
| 2026-06-02 | CNY 2,13 | -1,84 % | CNY 2,17 | CNY 2,18 | CNY 2,12 | 49,74M |
| 2026-06-01 | CNY 2,17 | 0,00 % | CNY 2,16 | CNY 2,19 | CNY 2,13 | 54,52M |
| 2026-05-29 | CNY 2,17 | +1,40 % | CNY 2,15 | CNY 2,18 | CNY 2,14 | 61,44M |
| 2026-05-28 | CNY 2,14 | +0,47 % | CNY 2,13 | CNY 2,16 | CNY 2,12 | 40,33M |
| 2026-05-27 | CNY 2,13 | -2,29 % | CNY 2,17 | CNY 2,18 | CNY 2,13 | 49,72M |
| 2026-05-26 | CNY 2,18 | -0,46 % | CNY 2,18 | CNY 2,21 | CNY 2,16 | 47,33M |