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