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 1,19 | -2,46 % | CNY 1,22 | CNY 1,22 | CNY 1,18 | 47,34M |
| 2026-09-29 | CNY 1,22 | 0,00 % | CNY 1,21 | CNY 1,24 | CNY 1,21 | 24,60M |
| 2026-09-28 | CNY 1,22 | -2,40 % | CNY 1,24 | CNY 1,25 | CNY 1,21 | 36,57M |
| 2026-09-24 | CNY 1,25 | 0,00 % | CNY 1,25 | CNY 1,26 | CNY 1,24 | 22,79M |
| 2026-09-23 | CNY 1,25 | -1,57 % | CNY 1,26 | CNY 1,27 | CNY 1,25 | 31,71M |
| 2026-09-22 | CNY 1,27 | +0,79 % | CNY 1,25 | CNY 1,29 | CNY 1,25 | 45,87M |
| 2026-09-21 | CNY 1,26 | 0,00 % | CNY 1,25 | CNY 1,27 | CNY 1,25 | 36,94M |
| 2026-09-18 | CNY 1,26 | +0,80 % | CNY 1,26 | CNY 1,27 | CNY 1,25 | 25,06M |
| 2026-09-17 | CNY 1,25 | -0,79 % | CNY 1,25 | CNY 1,26 | CNY 1,24 | 22,92M |
| 2026-09-16 | CNY 1,26 | 0,00 % | CNY 1,25 | CNY 1,27 | CNY 1,24 | 26,42M |
| 2026-09-15 | CNY 1,26 | -1,56 % | CNY 1,27 | CNY 1,28 | CNY 1,25 | 39,93M |
| 2026-09-14 | CNY 1,28 | 0,00 % | CNY 1,28 | CNY 1,29 | CNY 1,26 | 39,03M |
| 2026-09-11 | CNY 1,28 | +1,59 % | CNY 1,26 | CNY 1,30 | CNY 1,25 | 53,36M |
| 2026-09-10 | CNY 1,26 | -0,79 % | CNY 1,26 | CNY 1,27 | CNY 1,25 | 18,40M |
| 2026-09-09 | CNY 1,27 | -0,78 % | CNY 1,27 | CNY 1,28 | CNY 1,26 | 24,68M |
| 2026-09-08 | CNY 1,28 | +0,79 % | CNY 1,27 | CNY 1,30 | CNY 1,26 | 34,89M |
| 2026-09-07 | CNY 1,27 | +0,79 % | CNY 1,27 | CNY 1,27 | CNY 1,26 | 12,94M |
| 2026-09-04 | CNY 1,26 | -0,79 % | CNY 1,27 | CNY 1,28 | CNY 1,26 | 18,39M |
| 2026-09-03 | CNY 1,27 | -1,55 % | CNY 1,28 | CNY 1,29 | CNY 1,26 | 37,19M |
| 2026-09-02 | CNY 1,29 | 0,00 % | CNY 1,28 | CNY 1,29 | CNY 1,27 | 19,23M |
| 2026-09-01 | CNY 1,29 | 0,00 % | CNY 1,28 | CNY 1,30 | CNY 1,28 | 23,47M |
| 2026-08-31 | CNY 1,29 | 0,00 % | CNY 1,29 | CNY 1,30 | CNY 1,28 | 16,66M |
| 2026-08-28 | CNY 1,29 | 0,00 % | CNY 1,29 | CNY 1,30 | CNY 1,28 | 20,57M |
| 2026-08-27 | CNY 1,29 | -1,53 % | CNY 1,31 | CNY 1,31 | CNY 1,28 | 38,66M |
| 2026-08-26 | CNY 1,31 | +1,55 % | CNY 1,29 | CNY 1,34 | CNY 1,29 | 51,90M |
| 2026-08-25 | CNY 1,29 | +0,78 % | CNY 1,28 | CNY 1,30 | CNY 1,27 | 29,41M |
| 2026-08-24 | CNY 1,28 | -1,54 % | CNY 1,29 | CNY 1,31 | CNY 1,27 | 31,61M |
| 2026-08-21 | CNY 1,30 | +2,36 % | CNY 1,27 | CNY 1,31 | CNY 1,26 | 40,93M |
| 2026-08-20 | CNY 1,27 | +1,60 % | CNY 1,26 | CNY 1,29 | CNY 1,25 | 31,23M |
| 2026-08-19 | CNY 1,25 | -3,10 % | CNY 1,29 | CNY 1,29 | CNY 1,25 | 36,29M |
| 2026-08-18 | CNY 1,29 | -0,77 % | CNY 1,30 | CNY 1,31 | CNY 1,28 | 30,50M |
| 2026-08-17 | CNY 1,30 | 0,00 % | CNY 1,30 | CNY 1,31 | CNY 1,29 | 21,63M |
| 2026-08-14 | CNY 1,30 | -0,76 % | CNY 1,30 | CNY 1,31 | CNY 1,29 | 25,86M |
| 2026-08-13 | CNY 1,31 | -1,50 % | CNY 1,32 | CNY 1,34 | CNY 1,30 | 37,53M |
| 2026-08-12 | CNY 1,33 | 0,00 % | CNY 1,32 | CNY 1,34 | CNY 1,31 | 45,20M |
| 2026-08-11 | CNY 1,33 | +1,53 % | CNY 1,32 | CNY 1,35 | CNY 1,31 | 44,95M |
| 2026-08-10 | CNY 1,31 | 0,00 % | CNY 1,31 | CNY 1,32 | CNY 1,29 | 35,91M |
| 2026-08-07 | CNY 1,31 | -1,50 % | CNY 1,33 | CNY 1,34 | CNY 1,30 | 35,14M |
| 2026-08-06 | CNY 1,33 | -2,21 % | CNY 1,35 | CNY 1,35 | CNY 1,32 | 46,98M |
| 2026-08-05 | CNY 1,36 | +2,26 % | CNY 1,33 | CNY 1,41 | CNY 1,33 | 61,39M |
| 2026-08-04 | CNY 1,33 | 0,00 % | CNY 1,32 | CNY 1,34 | CNY 1,31 | 40,46M |
| 2026-08-03 | CNY 1,33 | +2,31 % | CNY 1,29 | CNY 1,35 | CNY 1,28 | 51,42M |
| 2026-07-31 | CNY 1,30 | +1,56 % | CNY 1,29 | CNY 1,31 | CNY 1,28 | 28,80M |
| 2026-07-30 | CNY 1,28 | -2,29 % | CNY 1,29 | CNY 1,31 | CNY 1,28 | 32,93M |
| 2026-07-29 | CNY 1,31 | +0,77 % | CNY 1,31 | CNY 1,32 | CNY 1,29 | 31,80M |
| 2026-07-28 | CNY 1,30 | -1,52 % | CNY 1,29 | CNY 1,33 | CNY 1,29 | 38,15M |
| 2026-07-27 | CNY 1,32 | +5,60 % | CNY 1,26 | CNY 1,34 | CNY 1,26 | 49,20M |
| 2026-07-24 | CNY 1,25 | -3,10 % | CNY 1,28 | CNY 1,31 | CNY 1,25 | 30,39M |
| 2026-07-23 | CNY 1,29 | +0,78 % | CNY 1,27 | CNY 1,31 | CNY 1,25 | 31,46M |
| 2026-07-22 | CNY 1,28 | +0,79 % | CNY 1,29 | CNY 1,31 | CNY 1,26 | 36,63M |
| 2026-07-21 | CNY 1,27 | -1,55 % | CNY 1,29 | CNY 1,29 | CNY 1,21 | 53,24M |
| 2026-07-20 | CNY 1,29 | -5,84 % | CNY 1,33 | CNY 1,37 | CNY 1,27 | 66,30M |
| 2026-07-17 | CNY 1,37 | -1,44 % | CNY 1,47 | CNY 1,50 | CNY 1,36 | 70,90M |
| 2026-07-16 | CNY 1,39 | +0,72 % | CNY 1,37 | CNY 1,44 | CNY 1,36 | 49,53M |
| 2026-07-15 | CNY 1,38 | 0,00 % | CNY 1,34 | CNY 1,39 | CNY 1,33 | 35,54M |
| 2026-07-14 | CNY 1,38 | +2,22 % | CNY 1,34 | CNY 1,39 | CNY 1,33 | 40,67M |
| 2026-07-13 | CNY 1,35 | -5,59 % | CNY 1,41 | CNY 1,41 | CNY 1,34 | 54,41M |
| 2026-07-10 | CNY 1,43 | -3,38 % | CNY 1,41 | CNY 1,46 | CNY 1,36 | 72,96M |
| 2026-07-09 | CNY 1,48 | +0,68 % | CNY 1,46 | CNY 1,56 | CNY 1,44 | 83,96M |
| 2026-07-08 | CNY 1,47 | +2,08 % | CNY 1,40 | CNY 1,50 | CNY 1,39 | 73,87M |
| 2026-07-07 | CNY 1,44 | +5,11 % | CNY 1,36 | CNY 1,51 | CNY 1,33 | 103,35M |
| 2026-07-06 | CNY 1,37 | -3,52 % | CNY 1,41 | CNY 1,43 | CNY 1,36 | 58,39M |
| 2026-07-03 | CNY 1,42 | +1,43 % | CNY 1,41 | CNY 1,44 | CNY 1,36 | 71,10M |
| 2026-07-02 | CNY 1,40 | +0,72 % | CNY 1,37 | CNY 1,43 | CNY 1,36 | 56,89M |
| 2026-07-01 | CNY 1,39 | +2,96 % | CNY 1,34 | CNY 1,42 | CNY 1,33 | 67,11M |
| 2026-06-30 | CNY 1,35 | -1,46 % | CNY 1,37 | CNY 1,38 | CNY 1,32 | 73,06M |
| 2026-06-29 | CNY 1,37 | +5,38 % | CNY 1,31 | CNY 1,37 | CNY 1,28 | 88,19M |
| 2026-06-26 | CNY 1,30 | +4,00 % | CNY 1,25 | CNY 1,30 | CNY 1,21 | 72,87M |
| 2026-06-25 | CNY 1,25 | +0,81 % | CNY 1,27 | CNY 1,30 | CNY 1,24 | 67,07M |
| 2026-06-24 | CNY 1,24 | -5,34 % | CNY 1,28 | CNY 1,28 | CNY 1,24 | 84,93M |
| 2026-06-23 | CNY 1,31 | +4,80 % | CNY 1,27 | CNY 1,31 | CNY 1,25 | 92,72M |
| 2026-06-22 | CNY 1,25 | -3,85 % | CNY 1,27 | CNY 1,29 | CNY 1,24 | 77,49M |
| 2026-06-18 | CNY 1,30 | -5,11 % | CNY 1,37 | CNY 1,37 | CNY 1,30 | 78,55M |
| 2026-06-17 | CNY 1,37 | 0,00 % | CNY 1,38 | CNY 1,43 | CNY 1,35 | 74,96M |
| 2026-06-16 | CNY 1,37 | -4,20 % | CNY 1,41 | CNY 1,42 | CNY 1,36 | 102,96M |
| 2026-06-15 | CNY 1,43 | -3,38 % | CNY 1,45 | CNY 1,47 | CNY 1,42 | 73,33M |
| 2026-06-12 | CNY 1,48 | +0,68 % | CNY 1,45 | CNY 1,52 | CNY 1,42 | 80,48M |
| 2026-06-11 | CNY 1,47 | -5,16 % | CNY 1,54 | CNY 1,54 | CNY 1,47 | 100,69M |
| 2026-06-10 | CNY 1,55 | +3,33 % | CNY 1,55 | CNY 1,58 | CNY 1,52 | 158,66M |
| 2026-06-09 | CNY 1,50 | +4,90 % | CNY 1,44 | CNY 1,50 | CNY 1,43 | 76,05M |
| 2026-06-08 | CNY 1,43 | -4,67 % | CNY 1,44 | CNY 1,49 | CNY 1,43 | 102,76M |
| 2026-06-05 | CNY 1,50 | -0,66 % | CNY 1,46 | CNY 1,54 | CNY 1,43 | 136,04M |
| 2026-06-04 | CNY 1,51 | -5,03 % | CNY 1,51 | CNY 1,57 | CNY 1,51 | 164,55M |
| 2026-06-03 | CNY 1,59 | +5,30 % | CNY 1,55 | CNY 1,59 | CNY 1,51 | 247,13M |
| 2026-06-02 | CNY 1,51 | -1,95 % | CNY 1,62 | CNY 1,62 | CNY 1,50 | 298,54M |
| 2026-06-01 | CNY 1,54 | +4,76 % | CNY 1,48 | CNY 1,54 | CNY 1,44 | 75,36M |
| 2026-05-29 | CNY 1,47 | +5,00 % | CNY 1,47 | CNY 1,47 | CNY 1,41 | 140,38M |
| 2026-05-28 | CNY 1,40 | +5,26 % | CNY 1,38 | CNY 1,40 | CNY 1,30 | 234,77M |
| 2026-05-27 | CNY 1,33 | +4,72 % | CNY 1,33 | CNY 1,33 | CNY 1,31 | 231,28M |
| 2026-05-26 | CNY 1,27 | +4,96 % | CNY 1,27 | CNY 1,27 | CNY 1,27 | 5,58M |