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