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 3,92 | +1,55 % | CNY 3,88 | CNY 3,93 | CNY 3,80 | 17,53M |
| 2026-09-29 | CNY 3,86 | +2,39 % | CNY 3,79 | CNY 3,93 | CNY 3,76 | 20,71M |
| 2026-09-28 | CNY 3,77 | -2,08 % | CNY 3,82 | CNY 3,85 | CNY 3,73 | 19,03M |
| 2026-09-24 | CNY 3,85 | -2,53 % | CNY 3,89 | CNY 3,95 | CNY 3,83 |
| 28,73M |
| 2026-09-23 | CNY 3,95 | +3,67 % | CNY 3,81 | CNY 4,16 | CNY 3,78 | 43,30M |
| 2026-09-22 | CNY 3,81 | -2,06 % | CNY 3,87 | CNY 3,89 | CNY 3,79 | 16,71M |
| 2026-09-21 | CNY 3,89 | +4,01 % | CNY 3,76 | CNY 3,97 | CNY 3,76 | 22,64M |
| 2026-09-18 | CNY 3,74 | -1,06 % | CNY 3,78 | CNY 3,80 | CNY 3,73 | 11,94M |
| 2026-09-17 | CNY 3,78 | +0,53 % | CNY 3,75 | CNY 3,79 | CNY 3,71 | 8,63M |
| 2026-09-16 | CNY 3,76 | +0,27 % | CNY 3,72 | CNY 3,78 | CNY 3,72 | 7,39M |
| 2026-09-15 | CNY 3,75 | -2,09 % | CNY 3,80 | CNY 3,82 | CNY 3,73 | 10,59M |
| 2026-09-14 | CNY 3,83 | +1,06 % | CNY 3,76 | CNY 3,84 | CNY 3,75 | 11,66M |
| 2026-09-11 | CNY 3,79 | -1,30 % | CNY 3,80 | CNY 3,80 | CNY 3,74 | 15,94M |
| 2026-09-10 | CNY 3,84 | -0,26 % | CNY 3,83 | CNY 3,95 | CNY 3,80 | 17,31M |
| 2026-09-09 | CNY 3,85 | -2,04 % | CNY 3,94 | CNY 3,94 | CNY 3,83 | 12,81M |
| 2026-09-08 | CNY 3,93 | +1,81 % | CNY 3,87 | CNY 3,93 | CNY 3,86 | 14,96M |
| 2026-09-07 | CNY 3,86 | +0,78 % | CNY 3,85 | CNY 3,88 | CNY 3,82 | 12,31M |
| 2026-09-04 | CNY 3,83 | 0,00 % | CNY 3,84 | CNY 3,90 | CNY 3,81 | 15,39M |
| 2026-09-03 | CNY 3,83 | -1,79 % | CNY 3,92 | CNY 3,96 | CNY 3,82 | 21,27M |
| 2026-09-02 | CNY 3,90 | -1,27 % | CNY 3,90 | CNY 3,94 | CNY 3,85 | 25,08M |
| 2026-09-01 | CNY 3,95 | -2,95 % | CNY 4,00 | CNY 4,02 | CNY 3,90 | 48,81M |
| 2026-08-31 | CNY 4,07 | +10,00 % | CNY 3,91 | CNY 4,07 | CNY 3,86 | 29,82M |
| 2026-08-28 | CNY 3,70 | +0,54 % | CNY 3,69 | CNY 3,72 | CNY 3,66 | 10,46M |
| 2026-08-27 | CNY 3,68 | -0,81 % | CNY 3,73 | CNY 3,73 | CNY 3,66 | 10,87M |
| 2026-08-26 | CNY 3,71 | +0,82 % | CNY 3,68 | CNY 3,73 | CNY 3,67 | 9,94M |
| 2026-08-25 | CNY 3,68 | +2,79 % | CNY 3,57 | CNY 3,70 | CNY 3,56 | 12,70M |
| 2026-08-24 | CNY 3,58 | -0,56 % | CNY 3,60 | CNY 3,61 | CNY 3,54 | 12,23M |
| 2026-08-21 | CNY 3,60 | -1,37 % | CNY 3,63 | CNY 3,64 | CNY 3,55 | 12,19M |
| 2026-08-20 | CNY 3,65 | +1,96 % | CNY 3,60 | CNY 3,67 | CNY 3,58 | 13,57M |
| 2026-08-19 | CNY 3,58 | -2,19 % | CNY 3,65 | CNY 3,70 | CNY 3,57 | 14,44M |
| 2026-08-18 | CNY 3,66 | -0,27 % | CNY 3,67 | CNY 3,72 | CNY 3,64 | 12,62M |
| 2026-08-17 | CNY 3,67 | +1,38 % | CNY 3,61 | CNY 3,68 | CNY 3,59 | 12,95M |
| 2026-08-14 | CNY 3,62 | +0,28 % | CNY 3,64 | CNY 3,64 | CNY 3,58 | 14,72M |
| 2026-08-13 | CNY 3,61 | -1,10 % | CNY 3,67 | CNY 3,69 | CNY 3,60 | 17,17M |
| 2026-08-12 | CNY 3,65 | +2,53 % | CNY 3,55 | CNY 3,66 | CNY 3,55 | 15,59M |
| 2026-08-11 | CNY 3,56 | 0,00 % | CNY 3,56 | CNY 3,59 | CNY 3,53 | 10,46M |
| 2026-08-10 | CNY 3,56 | +2,01 % | CNY 3,48 | CNY 3,57 | CNY 3,47 | 12,30M |
| 2026-08-07 | CNY 3,49 | -0,85 % | CNY 3,52 | CNY 3,52 | CNY 3,43 | 15,10M |
| 2026-08-06 | CNY 3,52 | -0,28 % | CNY 3,52 | CNY 3,53 | CNY 3,47 | 12,31M |
| 2026-08-05 | CNY 3,53 | -0,28 % | CNY 3,54 | CNY 3,57 | CNY 3,50 | 14,43M |
| 2026-08-04 | CNY 3,54 | -0,84 % | CNY 3,59 | CNY 3,59 | CNY 3,52 | 15,67M |
| 2026-08-03 | CNY 3,57 | +1,42 % | CNY 3,51 | CNY 3,59 | CNY 3,51 | 11,93M |
| 2026-07-31 | CNY 3,52 | +0,86 % | CNY 3,50 | CNY 3,55 | CNY 3,50 | 11,73M |
| 2026-07-30 | CNY 3,49 | -0,85 % | CNY 3,49 | CNY 3,56 | CNY 3,47 | 12,81M |
| 2026-07-29 | CNY 3,52 | +1,44 % | CNY 3,48 | CNY 3,54 | CNY 3,47 | 11,27M |
| 2026-07-28 | CNY 3,47 | +0,58 % | CNY 3,44 | CNY 3,49 | CNY 3,44 | 6,42M |
| 2026-07-27 | CNY 3,45 | +2,37 % | CNY 3,37 | CNY 3,47 | CNY 3,34 | 10,74M |
| 2026-07-24 | CNY 3,37 | -2,60 % | CNY 3,43 | CNY 3,47 | CNY 3,37 | 8,93M |
| 2026-07-23 | CNY 3,46 | +3,90 % | CNY 3,33 | CNY 3,46 | CNY 3,32 | 12,85M |
| 2026-07-22 | CNY 3,33 | -0,89 % | CNY 3,33 | CNY 3,37 | CNY 3,31 | 11,82M |
| 2026-07-21 | CNY 3,36 | -0,30 % | CNY 3,37 | CNY 3,38 | CNY 3,28 | 21,36M |
| 2026-07-20 | CNY 3,37 | -1,75 % | CNY 3,43 | CNY 3,50 | CNY 3,33 | 18,59M |
| 2026-07-17 | CNY 3,43 | -2,28 % | CNY 3,49 | CNY 3,58 | CNY 3,40 | 14,43M |
| 2026-07-16 | CNY 3,51 | +1,45 % | CNY 3,45 | CNY 3,55 | CNY 3,43 | 14,51M |
| 2026-07-15 | CNY 3,46 | +1,76 % | CNY 3,43 | CNY 3,51 | CNY 3,38 | 12,45M |
| 2026-07-14 | CNY 3,40 | +3,03 % | CNY 3,30 | CNY 3,41 | CNY 3,29 | 12,83M |
| 2026-07-13 | CNY 3,30 | -2,08 % | CNY 3,37 | CNY 3,44 | CNY 3,29 | 13,27M |
| 2026-07-10 | CNY 3,37 | +1,51 % | CNY 3,31 | CNY 3,43 | CNY 3,29 | 12,99M |
| 2026-07-09 | CNY 3,32 | -1,78 % | CNY 3,39 | CNY 3,40 | CNY 3,27 | 13,50M |
| 2026-07-08 | CNY 3,38 | +2,11 % | CNY 3,32 | CNY 3,42 | CNY 3,28 | 12,50M |
| 2026-07-07 | CNY 3,31 | -2,07 % | CNY 3,38 | CNY 3,38 | CNY 3,29 | 10,06M |
| 2026-07-06 | CNY 3,38 | -0,29 % | CNY 3,41 | CNY 3,46 | CNY 3,37 | 11,70M |
| 2026-07-03 | CNY 3,39 | -2,31 % | CNY 3,37 | CNY 3,43 | CNY 3,37 | 14,10M |
| 2026-07-02 | CNY 3,47 | +0,87 % | CNY 3,43 | CNY 3,52 | CNY 3,42 | 16,35M |
| 2026-07-01 | CNY 3,44 | +1,78 % | CNY 3,38 | CNY 3,47 | CNY 3,36 | 12,18M |
| 2026-06-30 | CNY 3,38 | -0,88 % | CNY 3,40 | CNY 3,41 | CNY 3,33 | 16,14M |
| 2026-06-29 | CNY 3,41 | 0,00 % | CNY 3,41 | CNY 3,43 | CNY 3,32 | 15,01M |
| 2026-06-26 | CNY 3,41 | -1,45 % | CNY 3,46 | CNY 3,52 | CNY 3,41 | 17,16M |
| 2026-06-25 | CNY 3,46 | -1,70 % | CNY 3,51 | CNY 3,52 | CNY 3,45 | 11,46M |
| 2026-06-24 | CNY 3,52 | -1,95 % | CNY 3,56 | CNY 3,61 | CNY 3,48 | 13,66M |
| 2026-06-23 | CNY 3,59 | +0,28 % | CNY 3,57 | CNY 3,68 | CNY 3,55 | 15,07M |
| 2026-06-22 | CNY 3,58 | -0,56 % | CNY 3,58 | CNY 3,59 | CNY 3,45 | 20,60M |
| 2026-06-18 | CNY 3,60 | -1,64 % | CNY 3,65 | CNY 3,67 | CNY 3,59 | 15,00M |
| 2026-06-17 | CNY 3,66 | -1,08 % | CNY 3,71 | CNY 3,72 | CNY 3,61 | 18,50M |
| 2026-06-16 | CNY 3,70 | -2,12 % | CNY 3,78 | CNY 3,78 | CNY 3,68 | 16,20M |
| 2026-06-15 | CNY 3,78 | -1,05 % | CNY 3,84 | CNY 3,89 | CNY 3,75 | 22,40M |
| 2026-06-12 | CNY 3,82 | 0,00 % | CNY 3,86 | CNY 3,87 | CNY 3,77 | 16,86M |
| 2026-06-11 | CNY 3,82 | -2,80 % | CNY 3,90 | CNY 3,91 | CNY 3,77 | 17,73M |
| 2026-06-10 | CNY 3,93 | +0,26 % | CNY 3,90 | CNY 3,95 | CNY 3,86 | 15,12M |
| 2026-06-09 | CNY 3,92 | -0,25 % | CNY 3,93 | CNY 3,98 | CNY 3,83 | 15,55M |
| 2026-06-08 | CNY 3,93 | -2,72 % | CNY 3,96 | CNY 4,08 | CNY 3,87 | 20,79M |
| 2026-06-05 | CNY 4,04 | +0,75 % | CNY 4,01 | CNY 4,14 | CNY 4,01 | 19,50M |
| 2026-06-04 | CNY 4,01 | -4,07 % | CNY 4,15 | CNY 4,19 | CNY 3,98 | 23,44M |
| 2026-06-03 | CNY 4,18 | -1,88 % | CNY 4,26 | CNY 4,35 | CNY 4,14 | 24,25M |
| 2026-06-02 | CNY 4,26 | -2,96 % | CNY 4,39 | CNY 4,46 | CNY 4,24 | 28,26M |
| 2026-06-01 | CNY 4,39 | +6,30 % | CNY 4,18 | CNY 4,42 | CNY 4,12 | 40,58M |
| 2026-05-29 | CNY 4,13 | +0,98 % | CNY 4,40 | CNY 4,50 | CNY 4,11 | 38,77M |
| 2026-05-28 | CNY 4,09 | 0,00 % | CNY 4,07 | CNY 4,20 | CNY 4,05 | 26,63M |
| 2026-05-27 | CNY 4,09 | -3,99 % | CNY 4,26 | CNY 4,28 | CNY 4,03 | 34,52M |
| 2026-05-26 | CNY 4,26 | -5,54 % | CNY 4,46 | CNY 4,47 | CNY 4,22 | 32,55M |