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 1,85 | +0,54 % | CNY 1,86 | CNY 1,87 | CNY 1,82 | 110,71M |
| 2026-09-29 | CNY 1,84 | +0,55 % | CNY 1,84 | CNY 1,87 | CNY 1,83 | 102,81M |
| 2026-09-28 | CNY 1,83 | -2,66 % | CNY 1,87 | CNY 1,88 | CNY 1,81 | 113,71M |
| 2026-09-24 | CNY 1,88 | -1,05 % | CNY 1,89 | CNY 1,92 | CNY 1,87 | 109,91M |
| 2026-09-23 | CNY 1,90 | -2,56 % | CNY 1,95 | CNY 1,97 | CNY 1,89 | 158,51M |
| 2026-09-22 | CNY 1,95 | +0,52 % | CNY 1,93 | CNY 1,97 | CNY 1,92 | 164,71M |
| 2026-09-21 | CNY 1,94 | +2,11 % | CNY 1,90 | CNY 1,95 | CNY 1,88 | 150,01M |
| 2026-09-18 | CNY 1,90 | -0,52 % | CNY 1,91 | CNY 1,93 | CNY 1,89 | 128,71M |
| 2026-09-17 | CNY 1,91 | +0,53 % | CNY 1,88 | CNY 1,91 | CNY 1,88 | 83,07M |
| 2026-09-16 | CNY 1,90 | +0,53 % | CNY 1,89 | CNY 1,91 | CNY 1,87 | 96,75M |
| 2026-09-15 | CNY 1,89 | -3,08 % | CNY 1,95 | CNY 1,95 | CNY 1,88 | 151,62M |
| 2026-09-14 | CNY 1,95 | -1,02 % | CNY 1,96 | CNY 1,99 | CNY 1,94 | 113,21M |
| 2026-09-11 | CNY 1,97 | -3,43 % | CNY 2,02 | CNY 2,03 | CNY 1,93 | 181,97M |
| 2026-09-10 | CNY 2,04 | -1,92 % | CNY 2,06 | CNY 2,06 | CNY 2,03 | 102,84M |
| 2026-09-09 | CNY 2,08 | -2,35 % | CNY 2,11 | CNY 2,13 | CNY 2,06 | 140,10M |
| 2026-09-08 | CNY 2,13 | +3,90 % | CNY 2,06 | CNY 2,17 | CNY 2,04 | 250,38M |
| 2026-09-07 | CNY 2,05 | +0,99 % | CNY 2,03 | CNY 2,06 | CNY 2,02 | 104,02M |
| 2026-09-04 | CNY 2,03 | +0,50 % | CNY 2,03 | CNY 2,08 | CNY 2,02 | 123,02M |
| 2026-09-03 | CNY 2,02 | -2,88 % | CNY 2,09 | CNY 2,11 | CNY 2,01 | 143,50M |
| 2026-09-02 | CNY 2,08 | -2,35 % | CNY 2,12 | CNY 2,12 | CNY 2,07 | 114,58M |
| 2026-09-01 | CNY 2,13 | +1,91 % | CNY 2,08 | CNY 2,14 | CNY 2,07 | 159,26M |
| 2026-08-31 | CNY 2,09 | -0,48 % | CNY 2,09 | CNY 2,09 | CNY 2,05 | 107,87M |
| 2026-08-28 | CNY 2,10 | 0,00 % | CNY 2,10 | CNY 2,12 | CNY 2,08 | 116,93M |
| 2026-08-27 | CNY 2,10 | +0,96 % | CNY 2,10 | CNY 2,11 | CNY 2,06 | 138,07M |
| 2026-08-26 | CNY 2,08 | +1,46 % | CNY 2,04 | CNY 2,09 | CNY 2,04 | 117,43M |
| 2026-08-25 | CNY 2,05 | +2,50 % | CNY 1,99 | CNY 2,06 | CNY 1,98 | 131,10M |
| 2026-08-24 | CNY 2,00 | -0,99 % | CNY 2,03 | CNY 2,05 | CNY 1,98 | 96,06M |
| 2026-08-21 | CNY 2,02 | -0,49 % | CNY 2,02 | CNY 2,04 | CNY 1,99 | 91,03M |
| 2026-08-20 | CNY 2,03 | +1,00 % | CNY 2,01 | CNY 2,04 | CNY 2,00 | 108,20M |
| 2026-08-19 | CNY 2,01 | -3,83 % | CNY 2,07 | CNY 2,09 | CNY 1,99 | 158,22M |
| 2026-08-18 | CNY 2,09 | -0,95 % | CNY 2,11 | CNY 2,15 | CNY 2,08 | 124,20M |
| 2026-08-17 | CNY 2,11 | +0,48 % | CNY 2,10 | CNY 2,12 | CNY 2,05 | 134,08M |
| 2026-08-14 | CNY 2,10 | -1,87 % | CNY 2,14 | CNY 2,14 | CNY 2,06 | 171,83M |
| 2026-08-13 | CNY 2,14 | -2,73 % | CNY 2,18 | CNY 2,19 | CNY 2,13 | 191,83M |
| 2026-08-12 | CNY 2,20 | +1,85 % | CNY 2,15 | CNY 2,22 | CNY 2,13 | 223,47M |
| 2026-08-11 | CNY 2,16 | -2,26 % | CNY 2,18 | CNY 2,19 | CNY 2,15 | 160,51M |
| 2026-08-10 | CNY 2,21 | +2,79 % | CNY 2,13 | CNY 2,22 | CNY 2,13 | 261,30M |
| 2026-08-07 | CNY 2,15 | -0,92 % | CNY 2,19 | CNY 2,20 | CNY 2,09 | 307,13M |
| 2026-08-06 | CNY 2,17 | -7,66 % | CNY 2,31 | CNY 2,31 | CNY 2,16 | 559,88M |
| 2026-08-05 | CNY 2,35 | +9,81 % | CNY 2,13 | CNY 2,35 | CNY 2,11 | 675,12M |
| 2026-08-04 | CNY 2,14 | +1,90 % | CNY 2,10 | CNY 2,17 | CNY 2,09 | 244,08M |
| 2026-08-03 | CNY 2,10 | -0,47 % | CNY 2,10 | CNY 2,14 | CNY 2,06 | 213,30M |
| 2026-07-31 | CNY 2,11 | +3,94 % | CNY 2,01 | CNY 2,15 | CNY 2,01 | 323,92M |
| 2026-07-30 | CNY 2,03 | -2,40 % | CNY 2,03 | CNY 2,13 | CNY 1,98 | 455,04M |
| 2026-07-29 | CNY 2,08 | +10,05 % | CNY 1,94 | CNY 2,08 | CNY 1,93 | 301,84M |
| 2026-07-28 | CNY 1,89 | +4,42 % | CNY 1,80 | CNY 1,93 | CNY 1,79 | 264,83M |
| 2026-07-27 | CNY 1,81 | +4,02 % | CNY 1,74 | CNY 1,82 | CNY 1,72 | 151,78M |
| 2026-07-24 | CNY 1,74 | -3,87 % | CNY 1,79 | CNY 1,81 | CNY 1,74 | 114,88M |
| 2026-07-23 | CNY 1,81 | +2,84 % | CNY 1,75 | CNY 1,82 | CNY 1,74 | 160,01M |
| 2026-07-22 | CNY 1,76 | -0,56 % | CNY 1,75 | CNY 1,78 | CNY 1,73 | 128,77M |
| 2026-07-21 | CNY 1,77 | -0,56 % | CNY 1,78 | CNY 1,79 | CNY 1,67 | 192,82M |
| 2026-07-20 | CNY 1,78 | -0,56 % | CNY 1,79 | CNY 1,81 | CNY 1,77 | 123,64M |
| 2026-07-17 | CNY 1,79 | -2,72 % | CNY 1,83 | CNY 1,85 | CNY 1,78 | 144,38M |
| 2026-07-16 | CNY 1,84 | 0,00 % | CNY 1,82 | CNY 1,85 | CNY 1,79 | 120,07M |
| 2026-07-15 | CNY 1,84 | +1,10 % | CNY 1,81 | CNY 1,85 | CNY 1,79 | 146,99M |
| 2026-07-14 | CNY 1,82 | +1,11 % | CNY 1,79 | CNY 1,82 | CNY 1,76 | 141,15M |
| 2026-07-13 | CNY 1,80 | -5,26 % | CNY 1,87 | CNY 1,89 | CNY 1,79 | 208,60M |
| 2026-07-10 | CNY 1,90 | +1,06 % | CNY 1,82 | CNY 1,93 | CNY 1,81 | 268,77M |
| 2026-07-09 | CNY 1,88 | -7,84 % | CNY 1,98 | CNY 1,99 | CNY 1,84 | 388,01M |
| 2026-07-08 | CNY 2,04 | -9,73 % | CNY 2,04 | CNY 2,26 | CNY 2,03 | 511,92M |
| 2026-07-07 | CNY 2,26 | +8,13 % | CNY 2,00 | CNY 2,29 | CNY 2,00 | 799,43M |
| 2026-07-06 | CNY 2,09 | +10,00 % | CNY 2,09 | CNY 2,09 | CNY 2,09 | 90,33M |
| 2026-07-03 | CNY 1,90 | -1,04 % | CNY 1,94 | CNY 2,00 | CNY 1,86 | 251,92M |
| 2026-07-02 | CNY 1,92 | -3,03 % | CNY 1,99 | CNY 2,03 | CNY 1,91 | 346,61M |
| 2026-07-01 | CNY 1,98 | +10,00 % | CNY 1,78 | CNY 1,98 | CNY 1,77 | 398,54M |
| 2026-06-30 | CNY 1,80 | -0,55 % | CNY 1,91 | CNY 1,95 | CNY 1,76 | 321,89M |
| 2026-06-29 | CNY 1,81 | +0,56 % | CNY 1,79 | CNY 1,83 | CNY 1,76 | 162,76M |
| 2026-06-26 | CNY 1,80 | -1,64 % | CNY 1,82 | CNY 1,86 | CNY 1,79 | 154,22M |
| 2026-06-25 | CNY 1,83 | -1,61 % | CNY 1,86 | CNY 1,87 | CNY 1,81 | 145,36M |
| 2026-06-24 | CNY 1,86 | -3,12 % | CNY 1,90 | CNY 1,91 | CNY 1,80 | 199,60M |
| 2026-06-23 | CNY 1,92 | -1,03 % | CNY 1,92 | CNY 1,99 | CNY 1,90 | 178,37M |
| 2026-06-22 | CNY 1,94 | +2,11 % | CNY 1,89 | CNY 1,95 | CNY 1,85 | 214,03M |
| 2026-06-18 | CNY 1,90 | -3,55 % | CNY 1,93 | CNY 1,96 | CNY 1,88 | 183,68M |
| 2026-06-17 | CNY 1,97 | -3,43 % | CNY 2,02 | CNY 2,03 | CNY 1,94 | 210,02M |
| 2026-06-16 | CNY 2,04 | -1,92 % | CNY 2,08 | CNY 2,08 | CNY 2,01 | 184,75M |
| 2026-06-15 | CNY 2,08 | +0,48 % | CNY 2,08 | CNY 2,12 | CNY 2,06 | 130,26M |
| 2026-06-12 | CNY 2,07 | 0,00 % | CNY 2,08 | CNY 2,12 | CNY 2,04 | 196,92M |
| 2026-06-11 | CNY 2,07 | +0,49 % | CNY 2,14 | CNY 2,22 | CNY 2,05 | 188,83M |
| 2026-06-10 | CNY 2,06 | -0,96 % | CNY 2,06 | CNY 2,11 | CNY 2,04 | 133,54M |
| 2026-06-09 | CNY 2,08 | 0,00 % | CNY 2,09 | CNY 2,10 | CNY 2,04 | 124,13M |
| 2026-06-08 | CNY 2,08 | -4,15 % | CNY 2,12 | CNY 2,18 | CNY 2,05 | 162,84M |
| 2026-06-05 | CNY 2,17 | -0,91 % | CNY 2,20 | CNY 2,22 | CNY 2,15 | 122,86M |
| 2026-06-04 | CNY 2,19 | -1,79 % | CNY 2,20 | CNY 2,24 | CNY 2,17 | 132,45M |
| 2026-06-03 | CNY 2,23 | -5,51 % | CNY 2,34 | CNY 2,34 | CNY 2,16 | 231,67M |
| 2026-06-02 | CNY 2,36 | -2,88 % | CNY 2,43 | CNY 2,43 | CNY 2,35 | 122,32M |
| 2026-06-01 | CNY 2,43 | +0,41 % | CNY 2,44 | CNY 2,45 | CNY 2,40 | 116,40M |
| 2026-05-29 | CNY 2,42 | -1,63 % | CNY 2,45 | CNY 2,47 | CNY 2,41 | 104,49M |
| 2026-05-28 | CNY 2,46 | -0,81 % | CNY 2,46 | CNY 2,50 | CNY 2,43 | 101,68M |
| 2026-05-27 | CNY 2,48 | -3,88 % | CNY 2,56 | CNY 2,57 | CNY 2,46 | 146,94M |
| 2026-05-26 | CNY 2,58 | +5,31 % | CNY 2,44 | CNY 2,64 | CNY 2,43 | 246,85M |