Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 242 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2,11 | 0,00 % | CNY 2,10 | CNY 2,13 | CNY 2,08 | 5,20M |
| 2026-09-29 | CNY 2,11 | 0,00 % | CNY 2,10 | CNY 2,13 | CNY 2,07 | 7,32M |
| 2026-09-28 | CNY 2,11 | -1,86 % | CNY 2,15 | CNY 2,17 | CNY 2,06 | 10,26M |
| 2026-09-24 | CNY 2,15 | -1,83 % | CNY 2,19 | CNY 2,20 | CNY 2,08 | 14,40M |
| 2026-09-23 | CNY 2,19 | -1,35 % | CNY 2,22 | CNY 2,22 | CNY 2,16 | 8,25M |
| 2026-09-22 | CNY 2,22 | -0,89 % | CNY 2,24 | CNY 2,25 | CNY 2,20 | 6,97M |
| 2026-09-21 | CNY 2,24 | +2,28 % | CNY 2,17 | CNY 2,25 | CNY 2,15 | 8,73M |
| 2026-09-18 | CNY 2,19 | +0,92 % | CNY 2,16 | CNY 2,22 | CNY 2,16 | 8,94M |
| 2026-09-17 | CNY 2,17 | -1,36 % | CNY 2,17 | CNY 2,21 | CNY 2,15 | 7,25M |
| 2026-09-16 | CNY 2,20 | +2,80 % | CNY 2,15 | CNY 2,20 | CNY 2,10 | 9,38M |
| 2026-09-15 | CNY 2,14 | -2,73 % | CNY 2,23 | CNY 2,26 | CNY 2,11 | 15,89M |
| 2026-09-14 | CNY 2,20 | -6,38 % | CNY 2,34 | CNY 2,34 | CNY 2,13 | 25,60M |
| 2026-09-11 | CNY 2,35 | -0,42 % | CNY 2,35 | CNY 2,37 | CNY 2,29 | 16,89M |
| 2026-09-10 | CNY 2,36 | -3,67 % | CNY 2,43 | CNY 2,44 | CNY 2,27 | 21,44M |
| 2026-09-09 | CNY 2,45 | +3,38 % | CNY 2,39 | CNY 2,47 | CNY 2,39 | 16,72M |
| 2026-09-08 | CNY 2,37 | +1,72 % | CNY 2,37 | CNY 2,41 | CNY 2,31 | 18,94M |
| 2026-09-07 | CNY 2,33 | -1,69 % | CNY 2,40 | CNY 2,50 | CNY 2,30 | 31,13M |
| 2026-09-04 | CNY 2,37 | +0,42 % | CNY 2,36 | CNY 2,43 | CNY 2,34 | 19,49M |
| 2026-09-03 | CNY 2,36 | +4,89 % | CNY 2,25 | CNY 2,38 | CNY 2,25 | 23,35M |
| 2026-09-02 | CNY 2,25 | +4,17 % | CNY 2,14 | CNY 2,29 | CNY 2,13 | 18,94M |
| 2026-09-01 | CNY 2,16 | 0,00 % | CNY 2,17 | CNY 2,17 | CNY 2,13 | 6,63M |
| 2026-08-31 | CNY 2,16 | +2,37 % | CNY 2,12 | CNY 2,22 | CNY 2,11 | 14,62M |
| 2026-08-28 | CNY 2,11 | +2,43 % | CNY 2,07 | CNY 2,15 | CNY 2,07 | 6,49M |
| 2026-08-27 | CNY 2,06 | -2,83 % | CNY 2,10 | CNY 2,14 | CNY 2,05 | 11,52M |
| 2026-08-26 | CNY 2,12 | -1,40 % | CNY 2,16 | CNY 2,19 | CNY 2,10 | 12,28M |
| 2026-08-25 | CNY 2,15 | +2,38 % | CNY 2,08 | CNY 2,25 | CNY 2,08 | 22,97M |
| 2026-08-24 | CNY 2,10 | -0,94 % | CNY 2,13 | CNY 2,15 | CNY 2,03 | 18,85M |
| 2026-08-21 | CNY 2,12 | +8,72 % | CNY 1,95 | CNY 2,15 | CNY 1,95 | 40,75M |
| 2026-08-20 | CNY 1,95 | +5,41 % | CNY 1,86 | CNY 1,95 | CNY 1,86 | 8,59M |
| 2026-08-19 | CNY 1,85 | -3,65 % | CNY 1,92 | CNY 1,95 | CNY 1,85 | 9,47M |
| 2026-08-18 | CNY 1,92 | -1,03 % | CNY 1,93 | CNY 1,95 | CNY 1,89 | 7,11M |
| 2026-08-17 | CNY 1,94 | +2,65 % | CNY 1,89 | CNY 1,94 | CNY 1,87 | 6,57M |
| 2026-08-14 | CNY 1,89 | +0,53 % | CNY 1,87 | CNY 1,90 | CNY 1,86 | 4,06M |
| 2026-08-13 | CNY 1,88 | -2,08 % | CNY 1,92 | CNY 1,95 | CNY 1,88 | 8,13M |
| 2026-08-12 | CNY 1,92 | +0,52 % | CNY 1,92 | CNY 1,93 | CNY 1,89 | 4,60M |
| 2026-08-11 | CNY 1,91 | 0,00 % | CNY 1,91 | CNY 1,95 | CNY 1,88 | 7,76M |
| 2026-08-10 | CNY 1,91 | +5,52 % | CNY 1,80 | CNY 1,91 | CNY 1,79 | 9,27M |
| 2026-08-07 | CNY 1,81 | -3,21 % | CNY 1,88 | CNY 1,89 | CNY 1,80 | 8,67M |
| 2026-08-06 | CNY 1,87 | +1,08 % | CNY 1,85 | CNY 1,92 | CNY 1,84 | 9,35M |
| 2026-08-05 | CNY 1,85 | +3,35 % | CNY 1,78 | CNY 1,86 | CNY 1,78 | 9,35M |
| 2026-08-04 | CNY 1,79 | -0,56 % | CNY 1,81 | CNY 1,86 | CNY 1,78 | 8,65M |
| 2026-08-03 | CNY 1,80 | +5,88 % | CNY 1,71 | CNY 1,81 | CNY 1,69 | 10,73M |
| 2026-07-31 | CNY 1,70 | +2,41 % | CNY 1,66 | CNY 1,71 | CNY 1,66 | 9,22M |
| 2026-07-30 | CNY 1,66 | -2,92 % | CNY 1,70 | CNY 1,73 | CNY 1,65 | 10,19M |
| 2026-07-29 | CNY 1,71 | 0,00 % | CNY 1,70 | CNY 1,72 | CNY 1,69 | 8,24M |
| 2026-07-28 | CNY 1,71 | -0,58 % | CNY 1,70 | CNY 1,75 | CNY 1,69 | 6,64M |
| 2026-07-27 | CNY 1,72 | +2,38 % | CNY 1,68 | CNY 1,72 | CNY 1,67 | 4,47M |
| 2026-07-24 | CNY 1,68 | +0,60 % | CNY 1,67 | CNY 1,72 | CNY 1,65 | 7,37M |
| 2026-07-23 | CNY 1,67 | +2,45 % | CNY 1,63 | CNY 1,71 | CNY 1,62 | 9,00M |
| 2026-07-22 | CNY 1,63 | -1,21 % | CNY 1,66 | CNY 1,70 | CNY 1,62 | 8,06M |
| 2026-07-21 | CNY 1,65 | -2,37 % | CNY 1,69 | CNY 1,70 | CNY 1,56 | 18,63M |
| 2026-07-20 | CNY 1,69 | -3,98 % | CNY 1,77 | CNY 1,81 | CNY 1,66 | 11,22M |
| 2026-07-17 | CNY 1,76 | -4,86 % | CNY 1,85 | CNY 1,87 | CNY 1,75 | 10,46M |
| 2026-07-16 | CNY 1,85 | +1,09 % | CNY 1,82 | CNY 1,86 | CNY 1,81 | 6,04M |
| 2026-07-15 | CNY 1,83 | 0,00 % | CNY 1,83 | CNY 1,86 | CNY 1,81 | 8,30M |
| 2026-07-14 | CNY 1,83 | -1,08 % | CNY 1,83 | CNY 1,85 | CNY 1,78 | 9,48M |
| 2026-07-13 | CNY 1,85 | -3,14 % | CNY 1,91 | CNY 1,91 | CNY 1,83 | 6,21M |
| 2026-07-10 | CNY 1,91 | -1,55 % | CNY 1,93 | CNY 1,94 | CNY 1,88 | 8,00M |
| 2026-07-09 | CNY 1,94 | -0,51 % | CNY 1,95 | CNY 1,97 | CNY 1,91 | 6,19M |
| 2026-07-08 | CNY 1,95 | -0,51 % | CNY 1,95 | CNY 1,97 | CNY 1,92 | 6,32M |
| 2026-07-07 | CNY 1,96 | -5,31 % | CNY 2,06 | CNY 2,07 | CNY 1,95 | 11,79M |
| 2026-07-06 | CNY 2,07 | -0,48 % | CNY 2,06 | CNY 2,11 | CNY 2,04 | 7,81M |
| 2026-07-03 | CNY 2,08 | +3,48 % | CNY 2,02 | CNY 2,09 | CNY 2,01 | 10,94M |
| 2026-07-02 | CNY 2,01 | +4,15 % | CNY 1,91 | CNY 2,03 | CNY 1,91 | 16,71M |
| 2026-07-01 | CNY 1,93 | +2,66 % | CNY 1,87 | CNY 1,96 | CNY 1,87 | 10,79M |
| 2026-06-30 | CNY 1,88 | 0,00 % | CNY 1,89 | CNY 1,90 | CNY 1,84 | 8,19M |
| 2026-06-29 | CNY 1,88 | -2,08 % | CNY 1,90 | CNY 1,91 | CNY 1,84 | 9,03M |
| 2026-06-26 | CNY 1,92 | +2,13 % | CNY 1,87 | CNY 1,97 | CNY 1,81 | 13,04M |
| 2026-06-25 | CNY 1,88 | -1,05 % | CNY 1,88 | CNY 1,92 | CNY 1,83 | 11,61M |
| 2026-06-24 | CNY 1,90 | -3,55 % | CNY 1,95 | CNY 1,96 | CNY 1,87 | 12,87M |
| 2026-06-23 | CNY 1,97 | -1,50 % | CNY 1,99 | CNY 2,03 | CNY 1,95 | 7,00M |
| 2026-06-22 | CNY 2,00 | -1,96 % | CNY 2,03 | CNY 2,03 | CNY 1,94 | 12,61M |
| 2026-06-18 | CNY 2,04 | -2,39 % | CNY 2,10 | CNY 2,10 | CNY 2,03 | 9,40M |
| 2026-06-17 | CNY 2,09 | -1,88 % | CNY 2,09 | CNY 2,12 | CNY 2,07 | 11,21M |
| 2026-06-16 | CNY 2,13 | -1,84 % | CNY 2,16 | CNY 2,16 | CNY 2,10 | 14,55M |
| 2026-06-15 | CNY 2,17 | -2,69 % | CNY 2,27 | CNY 2,29 | CNY 2,17 | 20,96M |
| 2026-06-12 | CNY 2,23 | +5,19 % | CNY 2,22 | CNY 2,23 | CNY 2,18 | 8,68M |
| 2026-06-11 | CNY 2,12 | 0,00 % | CNY 2,12 | CNY 2,12 | CNY 2,12 | 0 |
| 2026-06-10 | CNY 2,12 | -2,30 % | CNY 2,15 | CNY 2,15 | CNY 2,06 | 10,02M |
| 2026-06-09 | CNY 2,17 | +1,88 % | CNY 2,12 | CNY 2,17 | CNY 2,10 | 7,27M |
| 2026-06-08 | CNY 2,13 | -2,74 % | CNY 2,16 | CNY 2,19 | CNY 2,09 | 9,92M |
| 2026-06-05 | CNY 2,19 | 0,00 % | CNY 2,23 | CNY 2,25 | CNY 2,15 | 9,93M |
| 2026-06-04 | CNY 2,19 | -2,23 % | CNY 2,22 | CNY 2,24 | CNY 2,17 | 12,05M |
| 2026-06-03 | CNY 2,24 | +1,36 % | CNY 2,28 | CNY 2,31 | CNY 2,21 | 21,23M |
| 2026-06-02 | CNY 2,21 | +5,24 % | CNY 2,11 | CNY 2,21 | CNY 2,10 | 17,44M |
| 2026-06-01 | CNY 2,10 | +0,48 % | CNY 2,06 | CNY 2,11 | CNY 2,01 | 14,64M |
| 2026-05-29 | CNY 2,09 | -1,42 % | CNY 2,14 | CNY 2,14 | CNY 2,07 | 9,92M |
| 2026-05-28 | CNY 2,12 | +0,47 % | CNY 2,12 | CNY 2,15 | CNY 2,07 | 9,20M |
| 2026-05-27 | CNY 2,11 | +0,96 % | CNY 2,08 | CNY 2,14 | CNY 2,07 | 10,39M |
| 2026-05-26 | CNY 2,09 | -0,95 % | CNY 2,11 | CNY 2,11 | CNY 2,06 | 8,44M |