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 2,41 | 0,00 % | CNY 2,39 | CNY 2,47 | CNY 2,38 | 22,48M |
| 2026-09-29 | CNY 2,41 | -5,12 % | CNY 2,50 | CNY 2,50 | CNY 2,29 | 40,37M |
| 2026-09-28 | CNY 2,54 | +2,01 % | CNY 2,51 | CNY 2,62 | CNY 2,48 | 31,43M |
| 2026-09-24 | CNY 2,49 | 0,00 % | CNY 2,46 | CNY 2,60 | CNY 2,44 | 28,62M |
| 2026-09-23 | CNY 2,49 | -4,23 % | CNY 2,61 | CNY 2,62 | CNY 2,48 | 28,64M |
| 2026-09-22 | CNY 2,60 | -3,35 % | CNY 2,66 | CNY 2,70 | CNY 2,56 | 34,37M |
| 2026-09-21 | CNY 2,69 | +4,26 % | CNY 2,54 | CNY 2,75 | CNY 2,53 | 39,18M |
| 2026-09-18 | CNY 2,58 | -1,90 % | CNY 2,56 | CNY 2,64 | CNY 2,52 | 36,21M |
| 2026-09-17 | CNY 2,63 | -1,50 % | CNY 2,71 | CNY 2,78 | CNY 2,55 | 65,01M |
| 2026-09-16 | CNY 2,67 | +9,88 % | CNY 2,43 | CNY 2,67 | CNY 2,39 | 57,67M |
| 2026-09-15 | CNY 2,43 | -4,33 % | CNY 2,57 | CNY 2,66 | CNY 2,35 | 63,25M |
| 2026-09-14 | CNY 2,54 | -3,79 % | CNY 2,63 | CNY 2,80 | CNY 2,50 | 79,40M |
| 2026-09-11 | CNY 2,64 | +9,54 % | CNY 2,48 | CNY 2,65 | CNY 2,43 | 87,53M |
| 2026-09-10 | CNY 2,41 | +10,05 % | CNY 2,23 | CNY 2,41 | CNY 2,20 | 40,81M |
| 2026-09-09 | CNY 2,19 | -4,37 % | CNY 2,33 | CNY 2,36 | CNY 2,13 | 52,28M |
| 2026-09-08 | CNY 2,29 | -6,15 % | CNY 2,45 | CNY 2,56 | CNY 2,25 | 66,95M |
| 2026-09-07 | CNY 2,44 | -3,56 % | CNY 2,35 | CNY 2,63 | CNY 2,33 | 63,41M |
| 2026-09-04 | CNY 2,53 | +9,05 % | CNY 2,30 | CNY 2,54 | CNY 2,27 | 70,51M |
| 2026-09-03 | CNY 2,32 | +2,20 % | CNY 2,14 | CNY 2,33 | CNY 2,10 | 74,80M |
| 2026-09-02 | CNY 2,27 | +10,19 % | CNY 2,07 | CNY 2,27 | CNY 2,07 | 68,86M |
| 2026-09-01 | CNY 2,06 | +10,16 % | CNY 1,88 | CNY 2,06 | CNY 1,87 | 49,99M |
| 2026-08-31 | CNY 1,87 | +5,65 % | CNY 1,77 | CNY 1,93 | CNY 1,77 | 38,92M |
| 2026-08-28 | CNY 1,77 | 0,00 % | CNY 1,73 | CNY 1,82 | CNY 1,73 | 26,88M |
| 2026-08-27 | CNY 1,77 | -3,80 % | CNY 1,82 | CNY 1,82 | CNY 1,75 | 32,20M |
| 2026-08-26 | CNY 1,84 | +2,22 % | CNY 1,82 | CNY 1,91 | CNY 1,77 | 49,93M |
| 2026-08-25 | CNY 1,80 | +9,76 % | CNY 1,65 | CNY 1,80 | CNY 1,63 | 44,94M |
| 2026-08-24 | CNY 1,64 | -5,75 % | CNY 1,71 | CNY 1,72 | CNY 1,64 | 29,50M |
| 2026-08-21 | CNY 1,74 | +0,58 % | CNY 1,71 | CNY 1,76 | CNY 1,70 | 28,87M |
| 2026-08-20 | CNY 1,73 | +1,76 % | CNY 1,70 | CNY 1,77 | CNY 1,66 | 30,02M |
| 2026-08-19 | CNY 1,70 | -2,30 % | CNY 1,76 | CNY 1,82 | CNY 1,70 | 33,14M |
| 2026-08-18 | CNY 1,74 | -6,45 % | CNY 1,83 | CNY 1,85 | CNY 1,73 | 35,58M |
| 2026-08-17 | CNY 1,86 | +0,54 % | CNY 1,84 | CNY 1,88 | CNY 1,80 | 25,48M |
| 2026-08-14 | CNY 1,85 | -2,63 % | CNY 1,89 | CNY 1,92 | CNY 1,85 | 29,60M |
| 2026-08-13 | CNY 1,90 | -4,04 % | CNY 1,96 | CNY 1,97 | CNY 1,88 | 41,69M |
| 2026-08-12 | CNY 1,98 | -0,50 % | CNY 1,95 | CNY 2,06 | CNY 1,94 | 40,39M |
| 2026-08-11 | CNY 1,99 | +4,19 % | CNY 1,93 | CNY 2,03 | CNY 1,88 | 44,78M |
| 2026-08-10 | CNY 1,91 | -1,55 % | CNY 1,95 | CNY 1,98 | CNY 1,87 | 32,66M |
| 2026-08-07 | CNY 1,94 | -4,43 % | CNY 2,02 | CNY 2,04 | CNY 1,90 | 42,10M |
| 2026-08-06 | CNY 2,03 | -2,87 % | CNY 2,12 | CNY 2,14 | CNY 1,98 | 43,53M |
| 2026-08-05 | CNY 2,09 | +4,50 % | CNY 2,03 | CNY 2,09 | CNY 1,96 | 52,16M |
| 2026-08-04 | CNY 2,00 | 0,00 % | CNY 2,00 | CNY 2,10 | CNY 1,97 | 66,52M |
| 2026-08-03 | CNY 2,00 | +9,89 % | CNY 1,81 | CNY 2,00 | CNY 1,78 | 66,79M |
| 2026-07-31 | CNY 1,82 | +3,41 % | CNY 1,77 | CNY 1,90 | CNY 1,75 | 53,82M |
| 2026-07-30 | CNY 1,76 | -9,74 % | CNY 1,92 | CNY 1,92 | CNY 1,76 | 68,90M |
| 2026-07-29 | CNY 1,95 | +10,17 % | CNY 1,77 | CNY 1,95 | CNY 1,76 | 66,46M |
| 2026-07-28 | CNY 1,77 | +2,91 % | CNY 1,72 | CNY 1,89 | CNY 1,71 | 76,07M |
| 2026-07-27 | CNY 1,72 | +10,26 % | CNY 1,56 | CNY 1,72 | CNY 1,52 | 46,58M |
| 2026-07-24 | CNY 1,56 | -2,50 % | CNY 1,64 | CNY 1,69 | CNY 1,55 | 60,22M |
| 2026-07-23 | CNY 1,60 | +10,34 % | CNY 1,47 | CNY 1,60 | CNY 1,46 | 42,03M |
| 2026-07-22 | CNY 1,45 | -1,36 % | CNY 1,45 | CNY 1,53 | CNY 1,40 | 40,88M |
| 2026-07-21 | CNY 1,47 | -5,77 % | CNY 1,51 | CNY 1,54 | CNY 1,40 | 52,82M |
| 2026-07-20 | CNY 1,56 | -9,83 % | CNY 1,75 | CNY 1,77 | CNY 1,56 | 52,98M |
| 2026-07-17 | CNY 1,73 | -8,47 % | CNY 1,87 | CNY 1,93 | CNY 1,72 | 45,76M |
| 2026-07-16 | CNY 1,89 | +3,28 % | CNY 1,80 | CNY 1,95 | CNY 1,78 | 45,56M |
| 2026-07-15 | CNY 1,83 | -9,85 % | CNY 1,93 | CNY 1,97 | CNY 1,83 | 56,94M |
| 2026-07-14 | CNY 2,03 | -3,79 % | CNY 2,10 | CNY 2,23 | CNY 2,01 | 52,31M |
| 2026-07-13 | CNY 2,11 | +3,94 % | CNY 2,02 | CNY 2,15 | CNY 1,97 | 50,33M |
| 2026-07-10 | CNY 2,03 | +5,18 % | CNY 1,90 | CNY 2,04 | CNY 1,87 | 40,68M |
| 2026-07-09 | CNY 1,93 | -3,50 % | CNY 1,93 | CNY 2,03 | CNY 1,86 | 41,58M |
| 2026-07-08 | CNY 2,00 | +0,50 % | CNY 1,81 | CNY 2,07 | CNY 1,79 | 59,03M |
| 2026-07-07 | CNY 1,99 | -9,95 % | CNY 2,10 | CNY 2,15 | CNY 1,99 | 40,10M |
| 2026-07-06 | CNY 2,21 | +0,45 % | CNY 2,15 | CNY 2,38 | CNY 2,09 | 42,45M |
| 2026-07-03 | CNY 2,20 | -5,17 % | CNY 2,22 | CNY 2,26 | CNY 2,20 | 42,96M |
| 2026-07-02 | CNY 2,32 | -1,69 % | CNY 2,42 | CNY 2,46 | CNY 2,24 | 65,97M |
| 2026-07-01 | CNY 2,36 | +4,89 % | CNY 2,16 | CNY 2,36 | CNY 2,15 | 36,80M |
| 2026-06-30 | CNY 2,25 | +5,14 % | CNY 2,03 | CNY 2,25 | CNY 2,03 | 71,09M |
| 2026-06-29 | CNY 2,14 | -4,89 % | CNY 2,16 | CNY 2,17 | CNY 2,14 | 6,35M |
| 2026-06-26 | CNY 2,25 | -5,06 % | CNY 2,25 | CNY 2,36 | CNY 2,25 | 47,04M |
| 2026-06-25 | CNY 2,37 | -4,82 % | CNY 2,37 | CNY 2,37 | CNY 2,37 | 997,40K |
| 2026-06-24 | CNY 2,49 | -4,96 % | CNY 2,49 | CNY 2,49 | CNY 2,49 | 7,76M |
| 2026-06-23 | CNY 2,62 | -5,07 % | CNY 2,62 | CNY 2,76 | CNY 2,62 | 43,27M |
| 2026-06-22 | CNY 2,76 | -4,83 % | CNY 2,86 | CNY 2,86 | CNY 2,76 | 7,74M |
| 2026-06-18 | CNY 2,90 | -4,92 % | CNY 3,01 | CNY 3,05 | CNY 2,90 | 44,09M |
| 2026-06-17 | CNY 3,05 | -4,98 % | CNY 3,17 | CNY 3,25 | CNY 3,05 | 38,91M |
| 2026-06-16 | CNY 3,21 | +4,90 % | CNY 3,21 | CNY 3,21 | CNY 3,09 | 54,82M |
| 2026-06-15 | CNY 3,06 | -2,55 % | CNY 3,01 | CNY 3,17 | CNY 2,98 | 44,78M |
| 2026-06-12 | CNY 3,14 | -5,14 % | CNY 3,34 | CNY 3,35 | CNY 3,14 | 55,23M |
| 2026-06-11 | CNY 3,31 | -4,89 % | CNY 3,31 | CNY 3,47 | CNY 3,31 | 44,51M |
| 2026-06-10 | CNY 3,48 | -4,92 % | CNY 3,48 | CNY 3,48 | CNY 3,48 | 2,82M |
| 2026-06-09 | CNY 3,66 | -4,94 % | CNY 3,87 | CNY 4,04 | CNY 3,66 | 65,28M |
| 2026-06-08 | CNY 3,85 | -4,94 % | CNY 3,90 | CNY 3,99 | CNY 3,85 | 31,27M |
| 2026-06-05 | CNY 4,05 | -2,41 % | CNY 3,94 | CNY 4,17 | CNY 3,94 | 48,58M |
| 2026-06-04 | CNY 4,15 | -5,03 % | CNY 4,28 | CNY 4,28 | CNY 4,15 | 19,47M |
| 2026-06-03 | CNY 4,37 | -5,00 % | CNY 4,69 | CNY 4,72 | CNY 4,37 | 55,66M |
| 2026-06-02 | CNY 4,60 | +0,66 % | CNY 4,80 | CNY 4,80 | CNY 4,58 | 61,16M |
| 2026-06-01 | CNY 4,57 | +5,06 % | CNY 4,30 | CNY 4,57 | CNY 4,16 | 47,20M |
| 2026-05-29 | CNY 4,35 | -5,02 % | CNY 4,57 | CNY 4,62 | CNY 4,35 | 50,83M |
| 2026-05-28 | CNY 4,58 | -4,98 % | CNY 4,58 | CNY 4,74 | CNY 4,58 | 55,45M |
| 2026-05-27 | CNY 4,82 | +2,34 % | CNY 4,55 | CNY 4,95 | CNY 4,47 | 63,45M |
| 2026-05-26 | CNY 4,71 | +4,90 % | CNY 4,71 | CNY 4,71 | CNY 4,42 | 89,08M |