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 | 0,00 % | CNY 2,10 | CNY 2,12 | CNY 2,08 | 14,52M |
| 2026-09-29 | CNY 2,10 | +0,48 % | CNY 2,09 | CNY 2,12 | CNY 2,07 | 13,15M |
| 2026-09-28 | CNY 2,09 | -1,88 % | CNY 2,11 | CNY 2,14 | CNY 2,07 | 15,25M |
| 2026-09-24 | CNY 2,13 | +1,43 % | CNY 2,10 | CNY 2,15 | CNY 2,09 |
| 24,23M |
| 2026-09-23 | CNY 2,10 | -1,87 % | CNY 2,14 | CNY 2,15 | CNY 2,10 | 17,38M |
| 2026-09-22 | CNY 2,14 | -0,93 % | CNY 2,17 | CNY 2,17 | CNY 2,11 | 27,26M |
| 2026-09-21 | CNY 2,16 | +0,93 % | CNY 2,14 | CNY 2,18 | CNY 2,13 | 22,53M |
| 2026-09-18 | CNY 2,14 | -0,93 % | CNY 2,18 | CNY 2,20 | CNY 2,14 | 21,35M |
| 2026-09-17 | CNY 2,16 | +0,93 % | CNY 2,14 | CNY 2,18 | CNY 2,10 | 24,02M |
| 2026-09-16 | CNY 2,14 | +2,88 % | CNY 2,09 | CNY 2,15 | CNY 2,06 | 26,17M |
| 2026-09-15 | CNY 2,08 | -3,26 % | CNY 2,15 | CNY 2,15 | CNY 2,06 | 27,79M |
| 2026-09-14 | CNY 2,15 | +0,47 % | CNY 2,15 | CNY 2,19 | CNY 2,10 | 26,89M |
| 2026-09-11 | CNY 2,14 | -3,17 % | CNY 2,20 | CNY 2,20 | CNY 2,10 | 34,17M |
| 2026-09-10 | CNY 2,21 | -3,49 % | CNY 2,30 | CNY 2,30 | CNY 2,20 | 36,45M |
| 2026-09-09 | CNY 2,29 | 0,00 % | CNY 2,28 | CNY 2,38 | CNY 2,27 | 48,13M |
| 2026-09-08 | CNY 2,29 | +3,15 % | CNY 2,22 | CNY 2,32 | CNY 2,21 | 44,41M |
| 2026-09-07 | CNY 2,22 | +2,78 % | CNY 2,14 | CNY 2,23 | CNY 2,14 | 31,66M |
| 2026-09-04 | CNY 2,16 | +0,47 % | CNY 2,16 | CNY 2,19 | CNY 2,14 | 19,03M |
| 2026-09-03 | CNY 2,15 | -1,83 % | CNY 2,21 | CNY 2,22 | CNY 2,13 | 20,43M |
| 2026-09-02 | CNY 2,19 | -2,23 % | CNY 2,22 | CNY 2,26 | CNY 2,15 | 32,42M |
| 2026-09-01 | CNY 2,24 | +3,23 % | CNY 2,18 | CNY 2,28 | CNY 2,17 | 40,80M |
| 2026-08-31 | CNY 2,17 | -2,25 % | CNY 2,20 | CNY 2,23 | CNY 2,15 | 37,01M |
| 2026-08-28 | CNY 2,22 | +2,30 % | CNY 2,16 | CNY 2,23 | CNY 2,14 | 39,41M |
| 2026-08-27 | CNY 2,17 | +3,33 % | CNY 2,11 | CNY 2,17 | CNY 2,10 | 38,09M |
| 2026-08-26 | CNY 2,10 | +1,45 % | CNY 2,07 | CNY 2,12 | CNY 2,06 | 23,57M |
| 2026-08-25 | CNY 2,07 | +2,99 % | CNY 2,00 | CNY 2,08 | CNY 1,98 | 28,51M |
| 2026-08-24 | CNY 2,01 | -3,83 % | CNY 2,09 | CNY 2,11 | CNY 1,99 | 27,21M |
| 2026-08-21 | CNY 2,09 | 0,00 % | CNY 2,11 | CNY 2,12 | CNY 2,02 | 28,80M |
| 2026-08-20 | CNY 2,09 | +1,95 % | CNY 2,08 | CNY 2,11 | CNY 2,05 | 21,73M |
| 2026-08-19 | CNY 2,05 | -4,65 % | CNY 2,16 | CNY 2,16 | CNY 2,03 | 24,13M |
| 2026-08-18 | CNY 2,15 | +1,90 % | CNY 2,10 | CNY 2,18 | CNY 2,08 | 32,22M |
| 2026-08-17 | CNY 2,11 | +2,93 % | CNY 2,05 | CNY 2,12 | CNY 2,03 | 23,16M |
| 2026-08-14 | CNY 2,05 | -1,44 % | CNY 2,07 | CNY 2,07 | CNY 2,00 | 21,46M |
| 2026-08-13 | CNY 2,08 | -2,80 % | CNY 2,13 | CNY 2,18 | CNY 2,07 | 20,77M |
| 2026-08-12 | CNY 2,14 | +3,88 % | CNY 2,05 | CNY 2,16 | CNY 2,04 | 27,72M |
| 2026-08-11 | CNY 2,06 | +0,98 % | CNY 2,06 | CNY 2,09 | CNY 2,01 | 23,63M |
| 2026-08-10 | CNY 2,04 | +2,51 % | CNY 1,98 | CNY 2,05 | CNY 1,98 | 18,66M |
| 2026-08-07 | CNY 1,99 | -2,45 % | CNY 2,05 | CNY 2,05 | CNY 1,96 | 22,34M |
| 2026-08-06 | CNY 2,04 | 0,00 % | CNY 2,02 | CNY 2,06 | CNY 1,99 | 20,66M |
| 2026-08-05 | CNY 2,04 | +2,00 % | CNY 2,01 | CNY 2,07 | CNY 2,00 | 29,11M |
| 2026-08-04 | CNY 2,00 | +1,52 % | CNY 1,99 | CNY 2,02 | CNY 1,97 | 21,06M |
| 2026-08-03 | CNY 1,97 | +2,60 % | CNY 1,91 | CNY 1,97 | CNY 1,90 | 20,96M |
| 2026-07-31 | CNY 1,92 | +2,13 % | CNY 1,89 | CNY 1,92 | CNY 1,88 | 19,85M |
| 2026-07-30 | CNY 1,88 | -1,57 % | CNY 1,90 | CNY 1,96 | CNY 1,87 | 22,68M |
| 2026-07-29 | CNY 1,91 | +1,06 % | CNY 1,88 | CNY 1,94 | CNY 1,87 | 24,99M |
| 2026-07-28 | CNY 1,89 | +0,53 % | CNY 1,87 | CNY 1,93 | CNY 1,87 | 18,76M |
| 2026-07-27 | CNY 1,88 | +1,08 % | CNY 1,85 | CNY 1,90 | CNY 1,83 | 16,65M |
| 2026-07-24 | CNY 1,86 | -3,63 % | CNY 1,93 | CNY 1,93 | CNY 1,84 | 18,56M |
| 2026-07-23 | CNY 1,93 | +4,32 % | CNY 1,84 | CNY 1,94 | CNY 1,82 | 19,47M |
| 2026-07-22 | CNY 1,85 | -0,54 % | CNY 1,85 | CNY 1,91 | CNY 1,83 | 22,97M |
| 2026-07-21 | CNY 1,86 | -1,06 % | CNY 1,86 | CNY 1,89 | CNY 1,75 | 26,77M |
| 2026-07-20 | CNY 1,88 | -5,05 % | CNY 1,99 | CNY 2,01 | CNY 1,84 | 26,88M |
| 2026-07-17 | CNY 1,98 | -2,46 % | CNY 2,02 | CNY 2,08 | CNY 1,96 | 25,08M |
| 2026-07-16 | CNY 2,03 | -0,49 % | CNY 2,02 | CNY 2,08 | CNY 1,98 | 22,32M |
| 2026-07-15 | CNY 2,04 | +2,00 % | CNY 1,98 | CNY 2,08 | CNY 1,98 | 22,55M |
| 2026-07-14 | CNY 2,00 | +2,04 % | CNY 1,94 | CNY 2,01 | CNY 1,92 | 17,18M |
| 2026-07-13 | CNY 1,96 | -5,77 % | CNY 2,06 | CNY 2,08 | CNY 1,94 | 26,30M |
| 2026-07-10 | CNY 2,08 | +2,46 % | CNY 2,04 | CNY 2,10 | CNY 2,00 | 27,83M |
| 2026-07-09 | CNY 2,03 | -1,93 % | CNY 2,06 | CNY 2,06 | CNY 1,97 | 29,48M |
| 2026-07-08 | CNY 2,07 | -1,43 % | CNY 2,12 | CNY 2,15 | CNY 2,02 | 31,56M |
| 2026-07-07 | CNY 2,10 | -7,49 % | CNY 2,27 | CNY 2,27 | CNY 2,08 | 55,82M |
| 2026-07-06 | CNY 2,27 | +1,79 % | CNY 2,24 | CNY 2,30 | CNY 2,19 | 75,96M |
| 2026-07-03 | CNY 2,23 | +9,85 % | CNY 2,04 | CNY 2,23 | CNY 2,04 | 104,38M |
| 2026-07-02 | CNY 2,03 | +2,01 % | CNY 2,05 | CNY 2,19 | CNY 2,00 | 86,51M |
| 2026-07-01 | CNY 1,99 | +7,57 % | CNY 1,87 | CNY 2,04 | CNY 1,86 | 78,66M |
| 2026-06-30 | CNY 1,85 | -1,07 % | CNY 1,86 | CNY 1,92 | CNY 1,83 | 27,71M |
| 2026-06-29 | CNY 1,87 | -1,58 % | CNY 1,90 | CNY 1,93 | CNY 1,81 | 29,49M |
| 2026-06-26 | CNY 1,90 | 0,00 % | CNY 1,90 | CNY 1,96 | CNY 1,84 | 40,04M |
| 2026-06-25 | CNY 1,90 | -6,40 % | CNY 2,05 | CNY 2,05 | CNY 1,87 | 51,32M |
| 2026-06-24 | CNY 2,03 | -3,33 % | CNY 2,05 | CNY 2,11 | CNY 1,98 | 51,33M |
| 2026-06-23 | CNY 2,10 | -3,23 % | CNY 2,14 | CNY 2,22 | CNY 2,09 | 49,54M |
| 2026-06-22 | CNY 2,17 | -2,25 % | CNY 2,23 | CNY 2,34 | CNY 2,11 | 58,85M |
| 2026-06-18 | CNY 2,22 | -5,93 % | CNY 2,43 | CNY 2,51 | CNY 2,19 | 89,63M |
| 2026-06-17 | CNY 2,36 | 0,00 % | CNY 2,36 | CNY 2,36 | CNY 2,36 | 0 |
| 2026-06-16 | CNY 2,36 | +1,29 % | CNY 2,33 | CNY 2,38 | CNY 2,23 | 18,82M |
| 2026-06-15 | CNY 2,33 | -0,43 % | CNY 2,37 | CNY 2,42 | CNY 2,30 | 25,96M |
| 2026-06-12 | CNY 2,34 | +4,93 % | CNY 2,25 | CNY 2,34 | CNY 2,25 | 22,00M |
| 2026-06-11 | CNY 2,23 | +1,36 % | CNY 2,18 | CNY 2,25 | CNY 2,15 | 20,33M |
| 2026-06-10 | CNY 2,20 | -4,35 % | CNY 2,30 | CNY 2,33 | CNY 2,19 | 28,06M |
| 2026-06-09 | CNY 2,30 | +1,77 % | CNY 2,28 | CNY 2,31 | CNY 2,26 | 15,84M |
| 2026-06-08 | CNY 2,26 | -5,04 % | CNY 2,33 | CNY 2,38 | CNY 2,26 | 24,30M |
| 2026-06-05 | CNY 2,38 | 0,00 % | CNY 2,37 | CNY 2,45 | CNY 2,29 | 28,66M |
| 2026-06-04 | CNY 2,38 | -5,18 % | CNY 2,47 | CNY 2,49 | CNY 2,38 | 22,77M |
| 2026-06-03 | CNY 2,51 | -2,71 % | CNY 2,58 | CNY 2,61 | CNY 2,46 | 27,71M |
| 2026-06-02 | CNY 2,58 | -0,77 % | CNY 2,59 | CNY 2,63 | CNY 2,55 | 14,99M |
| 2026-06-01 | CNY 2,60 | +1,17 % | CNY 2,56 | CNY 2,62 | CNY 2,51 | 16,28M |
| 2026-05-29 | CNY 2,57 | -3,38 % | CNY 2,65 | CNY 2,66 | CNY 2,53 | 26,24M |
| 2026-05-28 | CNY 2,66 | +1,14 % | CNY 2,63 | CNY 2,67 | CNY 2,56 | 26,30M |
| 2026-05-27 | CNY 2,63 | -4,36 % | CNY 2,72 | CNY 2,77 | CNY 2,61 | 41,04M |
| 2026-05-26 | CNY 2,75 | +2,61 % | CNY 2,66 | CNY 2,76 | CNY 2,62 | 27,20M |