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 2,72 | -0,37 % | CNY 2,75 | CNY 2,76 | CNY 2,71 | 19,84M |
| 2026-09-29 | CNY 2,73 | 0,00 % | CNY 2,72 | CNY 2,76 | CNY 2,71 | 16,73M |
| 2026-09-28 | CNY 2,73 | -2,50 % | CNY 2,81 | CNY 2,81 | CNY 2,70 | 24,80M |
| 2026-09-24 | CNY 2,80 | -1,41 % | CNY 2,84 | CNY 2,86 | CNY 2,79 |
| 20,02M |
| 2026-09-23 | CNY 2,84 | -3,07 % | CNY 2,92 | CNY 2,93 | CNY 2,84 | 30,13M |
| 2026-09-22 | CNY 2,93 | +0,34 % | CNY 2,93 | CNY 2,96 | CNY 2,91 | 30,78M |
| 2026-09-21 | CNY 2,92 | +1,04 % | CNY 2,90 | CNY 2,94 | CNY 2,88 | 28,47M |
| 2026-09-18 | CNY 2,89 | +0,35 % | CNY 2,89 | CNY 2,90 | CNY 2,87 | 22,41M |
| 2026-09-17 | CNY 2,88 | -1,03 % | CNY 2,88 | CNY 2,90 | CNY 2,84 | 24,73M |
| 2026-09-16 | CNY 2,91 | +1,04 % | CNY 2,88 | CNY 2,92 | CNY 2,87 | 17,69M |
| 2026-09-15 | CNY 2,88 | -2,04 % | CNY 2,94 | CNY 2,94 | CNY 2,88 | 20,36M |
| 2026-09-14 | CNY 2,94 | -0,34 % | CNY 2,93 | CNY 2,96 | CNY 2,91 | 19,48M |
| 2026-09-11 | CNY 2,95 | -2,32 % | CNY 3,02 | CNY 3,02 | CNY 2,92 | 31,96M |
| 2026-09-10 | CNY 3,02 | -1,63 % | CNY 3,04 | CNY 3,06 | CNY 3,01 | 27,60M |
| 2026-09-09 | CNY 3,07 | -0,32 % | CNY 3,08 | CNY 3,14 | CNY 3,05 | 41,83M |
| 2026-09-08 | CNY 3,08 | +0,65 % | CNY 3,05 | CNY 3,10 | CNY 3,05 | 33,08M |
| 2026-09-07 | CNY 3,06 | 0,00 % | CNY 3,07 | CNY 3,11 | CNY 3,04 | 27,15M |
| 2026-09-04 | CNY 3,06 | -1,29 % | CNY 3,09 | CNY 3,12 | CNY 3,04 | 33,65M |
| 2026-09-03 | CNY 3,10 | +0,98 % | CNY 3,11 | CNY 3,15 | CNY 3,07 | 40,38M |
| 2026-09-02 | CNY 3,07 | -3,46 % | CNY 3,16 | CNY 3,19 | CNY 3,07 | 52,01M |
| 2026-09-01 | CNY 3,18 | +2,58 % | CNY 3,10 | CNY 3,21 | CNY 3,09 | 62,66M |
| 2026-08-31 | CNY 3,10 | +1,31 % | CNY 3,05 | CNY 3,12 | CNY 3,03 | 48,88M |
| 2026-08-28 | CNY 3,06 | +0,99 % | CNY 3,01 | CNY 3,08 | CNY 2,98 | 53,23M |
| 2026-08-27 | CNY 3,03 | +1,34 % | CNY 2,98 | CNY 3,04 | CNY 2,95 | 38,17M |
| 2026-08-26 | CNY 2,99 | +1,36 % | CNY 2,95 | CNY 3,01 | CNY 2,94 | 31,80M |
| 2026-08-25 | CNY 2,95 | +3,15 % | CNY 2,83 | CNY 2,98 | CNY 2,83 | 43,91M |
| 2026-08-24 | CNY 2,86 | -2,39 % | CNY 2,91 | CNY 2,93 | CNY 2,83 | 26,20M |
| 2026-08-21 | CNY 2,93 | +2,09 % | CNY 2,85 | CNY 2,97 | CNY 2,83 | 30,51M |
| 2026-08-20 | CNY 2,87 | +0,35 % | CNY 2,86 | CNY 2,89 | CNY 2,84 | 27,75M |
| 2026-08-19 | CNY 2,86 | -5,61 % | CNY 3,04 | CNY 3,05 | CNY 2,84 | 51,45M |
| 2026-08-18 | CNY 3,03 | -0,98 % | CNY 3,05 | CNY 3,09 | CNY 3,02 | 33,19M |
| 2026-08-17 | CNY 3,06 | +2,68 % | CNY 2,96 | CNY 3,07 | CNY 2,96 | 43,93M |
| 2026-08-14 | CNY 2,98 | -1,32 % | CNY 3,02 | CNY 3,06 | CNY 2,95 | 35,05M |
| 2026-08-13 | CNY 3,02 | -1,95 % | CNY 3,08 | CNY 3,12 | CNY 3,01 | 47,43M |
| 2026-08-12 | CNY 3,08 | +0,98 % | CNY 3,05 | CNY 3,10 | CNY 3,04 | 33,48M |
| 2026-08-11 | CNY 3,05 | -1,29 % | CNY 3,07 | CNY 3,11 | CNY 3,01 | 34,70M |
| 2026-08-10 | CNY 3,09 | +0,98 % | CNY 3,08 | CNY 3,09 | CNY 3,02 | 29,28M |
| 2026-08-07 | CNY 3,06 | -1,61 % | CNY 3,11 | CNY 3,13 | CNY 3,01 | 35,04M |
| 2026-08-06 | CNY 3,11 | -1,27 % | CNY 3,16 | CNY 3,21 | CNY 3,06 | 50,21M |
| 2026-08-05 | CNY 3,15 | 0,00 % | CNY 3,12 | CNY 3,18 | CNY 3,12 | 58,13M |
| 2026-08-04 | CNY 3,15 | +0,96 % | CNY 3,11 | CNY 3,15 | CNY 3,08 | 71,95M |
| 2026-08-03 | CNY 3,12 | +10,25 % | CNY 2,84 | CNY 3,20 | CNY 2,84 | 110,56M |
| 2026-07-31 | CNY 2,83 | +2,91 % | CNY 2,79 | CNY 2,87 | CNY 2,79 | 48,44M |
| 2026-07-30 | CNY 2,75 | -3,17 % | CNY 2,81 | CNY 2,86 | CNY 2,72 | 44,25M |
| 2026-07-29 | CNY 2,84 | +0,71 % | CNY 2,85 | CNY 2,86 | CNY 2,77 | 40,05M |
| 2026-07-28 | CNY 2,82 | -1,05 % | CNY 2,82 | CNY 2,88 | CNY 2,80 | 34,57M |
| 2026-07-27 | CNY 2,85 | +4,01 % | CNY 2,76 | CNY 2,85 | CNY 2,73 | 31,74M |
| 2026-07-24 | CNY 2,74 | -3,52 % | CNY 2,82 | CNY 2,86 | CNY 2,73 | 31,30M |
| 2026-07-23 | CNY 2,84 | +4,41 % | CNY 2,73 | CNY 2,85 | CNY 2,71 | 42,69M |
| 2026-07-22 | CNY 2,72 | -2,51 % | CNY 2,75 | CNY 2,81 | CNY 2,71 | 30,02M |
| 2026-07-21 | CNY 2,79 | +1,09 % | CNY 2,75 | CNY 2,79 | CNY 2,57 | 42,68M |
| 2026-07-20 | CNY 2,76 | -2,47 % | CNY 2,86 | CNY 2,92 | CNY 2,71 | 40,41M |
| 2026-07-17 | CNY 2,83 | -3,74 % | CNY 2,94 | CNY 2,97 | CNY 2,81 | 37,99M |
| 2026-07-16 | CNY 2,94 | -0,68 % | CNY 2,95 | CNY 3,02 | CNY 2,92 | 30,21M |
| 2026-07-15 | CNY 2,96 | +0,68 % | CNY 2,98 | CNY 3,04 | CNY 2,93 | 32,77M |
| 2026-07-14 | CNY 2,94 | +1,38 % | CNY 2,91 | CNY 2,95 | CNY 2,87 | 32,93M |
| 2026-07-13 | CNY 2,90 | -8,81 % | CNY 3,13 | CNY 3,17 | CNY 2,90 | 59,35M |
| 2026-07-10 | CNY 3,18 | +1,92 % | CNY 3,09 | CNY 3,27 | CNY 3,09 | 53,74M |
| 2026-07-09 | CNY 3,12 | +0,97 % | CNY 3,10 | CNY 3,16 | CNY 3,04 | 37,56M |
| 2026-07-08 | CNY 3,09 | -3,74 % | CNY 3,23 | CNY 3,25 | CNY 3,08 | 35,65M |
| 2026-07-07 | CNY 3,21 | -4,18 % | CNY 3,34 | CNY 3,35 | CNY 3,15 | 41,37M |
| 2026-07-06 | CNY 3,35 | -2,62 % | CNY 3,42 | CNY 3,51 | CNY 3,30 | 53,17M |
| 2026-07-03 | CNY 3,44 | +4,24 % | CNY 3,28 | CNY 3,59 | CNY 3,26 | 83,11M |
| 2026-07-02 | CNY 3,30 | -3,51 % | CNY 3,40 | CNY 3,50 | CNY 3,28 | 60,20M |
| 2026-07-01 | CNY 3,42 | +2,40 % | CNY 3,34 | CNY 3,50 | CNY 3,23 | 66,88M |
| 2026-06-30 | CNY 3,34 | -2,05 % | CNY 3,45 | CNY 3,50 | CNY 3,31 | 62,31M |
| 2026-06-29 | CNY 3,41 | -4,75 % | CNY 3,56 | CNY 3,63 | CNY 3,40 | 49,89M |
| 2026-06-26 | CNY 3,58 | -2,72 % | CNY 3,60 | CNY 3,76 | CNY 3,55 | 48,74M |
| 2026-06-25 | CNY 3,68 | -3,92 % | CNY 3,80 | CNY 3,80 | CNY 3,61 | 59,30M |
| 2026-06-24 | CNY 3,83 | +4,08 % | CNY 3,63 | CNY 4,02 | CNY 3,42 | 115,18M |
| 2026-06-23 | CNY 3,68 | -4,17 % | CNY 3,75 | CNY 3,91 | CNY 3,62 | 83,32M |
| 2026-06-22 | CNY 3,84 | -6,80 % | CNY 4,22 | CNY 4,37 | CNY 3,82 | 128,35M |
| 2026-06-18 | CNY 4,12 | 0,00 % | CNY 4,12 | CNY 4,12 | CNY 4,12 | 0 |
| 2026-06-17 | CNY 4,12 | 0,00 % | CNY 4,18 | CNY 4,23 | CNY 4,12 | 29,50M |
| 2026-06-16 | CNY 4,12 | +0,24 % | CNY 4,11 | CNY 4,15 | CNY 4,05 | 24,47M |
| 2026-06-15 | CNY 4,11 | -1,44 % | CNY 4,13 | CNY 4,19 | CNY 4,10 | 25,70M |
| 2026-06-12 | CNY 4,17 | +0,72 % | CNY 4,11 | CNY 4,20 | CNY 4,08 | 28,90M |
| 2026-06-11 | CNY 4,14 | +5,61 % | CNY 3,94 | CNY 4,15 | CNY 3,93 | 32,80M |
| 2026-06-10 | CNY 3,92 | -3,92 % | CNY 4,04 | CNY 4,06 | CNY 3,91 | 26,54M |
| 2026-06-09 | CNY 4,08 | +0,49 % | CNY 4,09 | CNY 4,12 | CNY 3,98 | 24,84M |
| 2026-06-08 | CNY 4,06 | -3,56 % | CNY 4,15 | CNY 4,16 | CNY 4,01 | 32,60M |
| 2026-06-05 | CNY 4,21 | +1,94 % | CNY 4,18 | CNY 4,27 | CNY 4,13 | 35,24M |
| 2026-06-04 | CNY 4,13 | -0,72 % | CNY 4,14 | CNY 4,22 | CNY 4,10 | 26,83M |
| 2026-06-03 | CNY 4,16 | -2,12 % | CNY 4,21 | CNY 4,25 | CNY 4,12 | 43,26M |
| 2026-06-02 | CNY 4,25 | +8,42 % | CNY 3,91 | CNY 4,33 | CNY 3,90 | 58,29M |
| 2026-06-01 | CNY 3,92 | +1,03 % | CNY 3,86 | CNY 3,94 | CNY 3,81 | 23,92M |
| 2026-05-29 | CNY 3,88 | -1,52 % | CNY 3,92 | CNY 4,07 | CNY 3,85 | 41,19M |
| 2026-05-28 | CNY 3,94 | +4,23 % | CNY 3,77 | CNY 3,95 | CNY 3,76 | 35,94M |
| 2026-05-27 | CNY 3,78 | -5,97 % | CNY 3,99 | CNY 4,03 | CNY 3,70 | 61,72M |
| 2026-05-26 | CNY 4,02 | -3,13 % | CNY 4,12 | CNY 4,12 | CNY 3,97 | 47,03M |