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