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 1,30 | +2,36 % | CNY 1,27 | CNY 1,30 | CNY 1,26 | 22,55M |
| 2026-09-29 | CNY 1,27 | 0,00 % | CNY 1,27 | CNY 1,29 | CNY 1,26 | 17,41M |
| 2026-09-28 | CNY 1,27 | -2,31 % | CNY 1,29 | CNY 1,30 | CNY 1,26 | 27,03M |
| 2026-09-24 | CNY 1,30 | -0,76 % | CNY 1,30 | CNY 1,31 | CNY 1,29 | 17,32M |
| 2026-09-23 | CNY 1,31 | 0,00 % | CNY 1,32 | CNY 1,32 | CNY 1,30 | 18,48M |
| 2026-09-22 | CNY 1,31 | -1,50 % | CNY 1,32 | CNY 1,33 | CNY 1,31 | 17,95M |
| 2026-09-21 | CNY 1,33 | +2,31 % | CNY 1,34 | CNY 1,35 | CNY 1,30 | 37,12M |
| 2026-09-18 | CNY 1,30 | +0,78 % | CNY 1,29 | CNY 1,32 | CNY 1,29 | 29,75M |
| 2026-09-17 | CNY 1,29 | -1,53 % | CNY 1,31 | CNY 1,33 | CNY 1,29 | 33,06M |
| 2026-09-16 | CNY 1,31 | -2,96 % | CNY 1,33 | CNY 1,33 | CNY 1,30 | 35,74M |
| 2026-09-15 | CNY 1,35 | +3,05 % | CNY 1,31 | CNY 1,39 | CNY 1,29 | 71,99M |
| 2026-09-14 | CNY 1,31 | -0,76 % | CNY 1,31 | CNY 1,35 | CNY 1,30 | 37,14M |
| 2026-09-11 | CNY 1,32 | +1,54 % | CNY 1,29 | CNY 1,32 | CNY 1,27 | 40,46M |
| 2026-09-10 | CNY 1,30 | +1,56 % | CNY 1,29 | CNY 1,32 | CNY 1,28 | 32,93M |
| 2026-09-09 | CNY 1,28 | -1,54 % | CNY 1,29 | CNY 1,30 | CNY 1,27 | 21,60M |
| 2026-09-08 | CNY 1,30 | +2,36 % | CNY 1,27 | CNY 1,32 | CNY 1,27 | 27,70M |
| 2026-09-07 | CNY 1,27 | 0,00 % | CNY 1,26 | CNY 1,28 | CNY 1,26 | 14,67M |
| 2026-09-04 | CNY 1,27 | -0,78 % | CNY 1,28 | CNY 1,29 | CNY 1,26 | 19,50M |
| 2026-09-03 | CNY 1,28 | -1,54 % | CNY 1,31 | CNY 1,33 | CNY 1,28 | 27,51M |
| 2026-09-02 | CNY 1,30 | 0,00 % | CNY 1,30 | CNY 1,30 | CNY 1,28 | 14,40M |
| 2026-09-01 | CNY 1,30 | +0,78 % | CNY 1,30 | CNY 1,31 | CNY 1,29 | 16,60M |
| 2026-08-31 | CNY 1,29 | -1,53 % | CNY 1,30 | CNY 1,31 | CNY 1,29 | 14,95M |
| 2026-08-28 | CNY 1,31 | +1,55 % | CNY 1,30 | CNY 1,32 | CNY 1,29 | 21,46M |
| 2026-08-27 | CNY 1,29 | -1,53 % | CNY 1,31 | CNY 1,31 | CNY 1,28 | 27,93M |
| 2026-08-26 | CNY 1,31 | +3,15 % | CNY 1,27 | CNY 1,36 | CNY 1,27 | 44,72M |
| 2026-08-25 | CNY 1,27 | +0,79 % | CNY 1,26 | CNY 1,28 | CNY 1,26 | 20,72M |
| 2026-08-24 | CNY 1,26 | -3,08 % | CNY 1,29 | CNY 1,29 | CNY 1,26 | 21,09M |
| 2026-08-21 | CNY 1,30 | +3,17 % | CNY 1,26 | CNY 1,32 | CNY 1,25 | 29,62M |
| 2026-08-20 | CNY 1,26 | 0,00 % | CNY 1,25 | CNY 1,28 | CNY 1,25 | 20,79M |
| 2026-08-19 | CNY 1,26 | -2,33 % | CNY 1,29 | CNY 1,29 | CNY 1,25 | 28,45M |
| 2026-08-18 | CNY 1,29 | -0,77 % | CNY 1,29 | CNY 1,31 | CNY 1,29 | 13,77M |
| 2026-08-17 | CNY 1,30 | -0,76 % | CNY 1,30 | CNY 1,31 | CNY 1,29 | 19,68M |
| 2026-08-14 | CNY 1,31 | +1,55 % | CNY 1,29 | CNY 1,31 | CNY 1,28 | 19,91M |
| 2026-08-13 | CNY 1,29 | -2,27 % | CNY 1,33 | CNY 1,33 | CNY 1,29 | 24,68M |
| 2026-08-12 | CNY 1,32 | +0,76 % | CNY 1,31 | CNY 1,34 | CNY 1,31 | 24,28M |
| 2026-08-11 | CNY 1,31 | -0,76 % | CNY 1,33 | CNY 1,34 | CNY 1,30 | 20,21M |
| 2026-08-10 | CNY 1,32 | +1,54 % | CNY 1,30 | CNY 1,34 | CNY 1,28 | 33,33M |
| 2026-08-07 | CNY 1,30 | -1,52 % | CNY 1,33 | CNY 1,34 | CNY 1,29 | 30,57M |
| 2026-08-06 | CNY 1,32 | -0,75 % | CNY 1,32 | CNY 1,36 | CNY 1,31 | 39,84M |
| 2026-08-05 | CNY 1,33 | -3,62 % | CNY 1,37 | CNY 1,37 | CNY 1,31 | 75,30M |
| 2026-08-04 | CNY 1,38 | +10,40 % | CNY 1,25 | CNY 1,38 | CNY 1,24 | 66,84M |
| 2026-08-03 | CNY 1,25 | 0,00 % | CNY 1,25 | CNY 1,25 | CNY 1,22 | 22,64M |
| 2026-07-31 | CNY 1,25 | +1,63 % | CNY 1,23 | CNY 1,25 | CNY 1,22 | 17,30M |
| 2026-07-30 | CNY 1,23 | -0,81 % | CNY 1,23 | CNY 1,26 | CNY 1,22 | 21,93M |
| 2026-07-29 | CNY 1,24 | +2,48 % | CNY 1,21 | CNY 1,25 | CNY 1,21 | 19,66M |
| 2026-07-28 | CNY 1,21 | -0,82 % | CNY 1,21 | CNY 1,23 | CNY 1,20 | 13,16M |
| 2026-07-27 | CNY 1,22 | +1,67 % | CNY 1,21 | CNY 1,23 | CNY 1,20 | 21,04M |
| 2026-07-24 | CNY 1,20 | -3,23 % | CNY 1,23 | CNY 1,23 | CNY 1,20 | 17,05M |
| 2026-07-23 | CNY 1,24 | +2,48 % | CNY 1,20 | CNY 1,25 | CNY 1,20 | 24,55M |
| 2026-07-22 | CNY 1,21 | -1,63 % | CNY 1,22 | CNY 1,23 | CNY 1,20 | 17,08M |
| 2026-07-21 | CNY 1,23 | -0,81 % | CNY 1,24 | CNY 1,24 | CNY 1,19 | 26,71M |
| 2026-07-20 | CNY 1,24 | -3,12 % | CNY 1,27 | CNY 1,28 | CNY 1,21 | 34,87M |
| 2026-07-17 | CNY 1,28 | -3,76 % | CNY 1,32 | CNY 1,35 | CNY 1,26 | 39,99M |
| 2026-07-16 | CNY 1,33 | +2,31 % | CNY 1,29 | CNY 1,34 | CNY 1,28 | 35,17M |
| 2026-07-15 | CNY 1,30 | -0,76 % | CNY 1,30 | CNY 1,31 | CNY 1,28 | 20,63M |
| 2026-07-14 | CNY 1,31 | +2,34 % | CNY 1,28 | CNY 1,33 | CNY 1,26 | 25,79M |
| 2026-07-13 | CNY 1,28 | -2,29 % | CNY 1,33 | CNY 1,34 | CNY 1,27 | 25,58M |
| 2026-07-10 | CNY 1,31 | -0,76 % | CNY 1,31 | CNY 1,33 | CNY 1,27 | 28,54M |
| 2026-07-09 | CNY 1,32 | +0,76 % | CNY 1,28 | CNY 1,35 | CNY 1,27 | 33,97M |
| 2026-07-08 | CNY 1,31 | +5,65 % | CNY 1,26 | CNY 1,35 | CNY 1,26 | 40,39M |
| 2026-07-07 | CNY 1,24 | -8,15 % | CNY 1,35 | CNY 1,35 | CNY 1,22 | 50,98M |
| 2026-07-06 | CNY 1,35 | -2,88 % | CNY 1,40 | CNY 1,44 | CNY 1,34 | 42,78M |
| 2026-07-03 | CNY 1,39 | +5,30 % | CNY 1,32 | CNY 1,39 | CNY 1,31 | 37,34M |
| 2026-07-02 | CNY 1,32 | +1,54 % | CNY 1,29 | CNY 1,34 | CNY 1,28 | 30,20M |
| 2026-07-01 | CNY 1,30 | +2,36 % | CNY 1,24 | CNY 1,32 | CNY 1,24 | 41,56M |
| 2026-06-30 | CNY 1,27 | +4,10 % | CNY 1,21 | CNY 1,27 | CNY 1,19 | 28,60M |
| 2026-06-29 | CNY 1,22 | -2,40 % | CNY 1,25 | CNY 1,26 | CNY 1,20 | 28,16M |
| 2026-06-26 | CNY 1,25 | +0,81 % | CNY 1,25 | CNY 1,29 | CNY 1,19 | 40,38M |
| 2026-06-25 | CNY 1,24 | -3,88 % | CNY 1,29 | CNY 1,30 | CNY 1,23 | 35,56M |
| 2026-06-24 | CNY 1,29 | -4,44 % | CNY 1,33 | CNY 1,34 | CNY 1,28 | 38,26M |
| 2026-06-23 | CNY 1,35 | -0,74 % | CNY 1,35 | CNY 1,41 | CNY 1,34 | 34,08M |
| 2026-06-22 | CNY 1,36 | -2,16 % | CNY 1,40 | CNY 1,42 | CNY 1,32 | 39,88M |
| 2026-06-18 | CNY 1,39 | -3,47 % | CNY 1,43 | CNY 1,45 | CNY 1,38 | 35,99M |
| 2026-06-17 | CNY 1,44 | -4,00 % | CNY 1,49 | CNY 1,49 | CNY 1,44 | 33,40M |
| 2026-06-16 | CNY 1,50 | -0,66 % | CNY 1,49 | CNY 1,51 | CNY 1,45 | 34,52M |
| 2026-06-15 | CNY 1,51 | +1,34 % | CNY 1,50 | CNY 1,56 | CNY 1,50 | 33,00M |
| 2026-06-12 | CNY 1,49 | -1,32 % | CNY 1,52 | CNY 1,54 | CNY 1,48 | 35,52M |
| 2026-06-11 | CNY 1,51 | +0,67 % | CNY 1,48 | CNY 1,53 | CNY 1,43 | 45,78M |
| 2026-06-10 | CNY 1,50 | -5,06 % | CNY 1,56 | CNY 1,58 | CNY 1,50 | 48,39M |
| 2026-06-09 | CNY 1,58 | -2,47 % | CNY 1,63 | CNY 1,66 | CNY 1,57 | 47,96M |
| 2026-06-08 | CNY 1,62 | -4,71 % | CNY 1,63 | CNY 1,72 | CNY 1,62 | 85,80M |
| 2026-06-05 | CNY 1,70 | +2,41 % | CNY 1,66 | CNY 1,74 | CNY 1,58 | 170,20M |
| 2026-06-04 | CNY 1,66 | +5,06 % | CNY 1,66 | CNY 1,66 | CNY 1,66 | 6,42M |
| 2026-06-03 | CNY 1,58 | +5,33 % | CNY 1,58 | CNY 1,58 | CNY 1,58 | 7,11M |
| 2026-06-02 | CNY 1,50 | +4,90 % | CNY 1,44 | CNY 1,50 | CNY 1,44 | 62,12M |
| 2026-06-01 | CNY 1,43 | -0,69 % | CNY 1,43 | CNY 1,44 | CNY 1,40 | 38,76M |
| 2026-05-29 | CNY 1,44 | -2,04 % | CNY 1,45 | CNY 1,49 | CNY 1,43 | 37,20M |
| 2026-05-28 | CNY 1,47 | +1,38 % | CNY 1,44 | CNY 1,48 | CNY 1,42 | 31,57M |
| 2026-05-27 | CNY 1,45 | +0,69 % | CNY 1,44 | CNY 1,50 | CNY 1,42 | 45,58M |
| 2026-05-26 | CNY 1,44 | -3,36 % | CNY 1,49 | CNY 1,50 | CNY 1,42 | 58,34M |