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