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