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 3,68 | -0,27 % | CNY 3,71 | CNY 3,72 | CNY 3,65 | 8,18M |
| 2026-09-29 | CNY 3,69 | 0,00 % | CNY 3,70 | CNY 3,72 | CNY 3,65 | 7,52M |
| 2026-09-28 | CNY 3,69 | -1,60 % | CNY 3,76 | CNY 3,77 | CNY 3,66 | 8,23M |
| 2026-09-24 | CNY 3,75 | 0,00 % | CNY 3,74 | CNY 3,79 | CNY 3,73 | 8,03M |
| 2026-09-23 | CNY 3,75 | -0,79 % | CNY 3,77 | CNY 3,80 | CNY 3,74 | 9,27M |
| 2026-09-22 | CNY 3,78 | +1,34 % | CNY 3,72 | CNY 3,80 | CNY 3,72 | 16,39M |
| 2026-09-21 | CNY 3,73 | +3,90 % | CNY 3,58 | CNY 3,75 | CNY 3,58 | 15,20M |
| 2026-09-18 | CNY 3,59 | -0,28 % | CNY 3,61 | CNY 3,65 | CNY 3,57 | 9,15M |
| 2026-09-17 | CNY 3,60 | 0,00 % | CNY 3,58 | CNY 3,62 | CNY 3,55 | 6,51M |
| 2026-09-16 | CNY 3,60 | +0,84 % | CNY 3,56 | CNY 3,62 | CNY 3,55 | 5,80M |
| 2026-09-15 | CNY 3,57 | -2,19 % | CNY 3,65 | CNY 3,66 | CNY 3,56 | 8,48M |
| 2026-09-14 | CNY 3,65 | 0,00 % | CNY 3,62 | CNY 3,70 | CNY 3,62 | 6,65M |
| 2026-09-11 | CNY 3,65 | -2,67 % | CNY 3,72 | CNY 3,73 | CNY 3,61 | 13,33M |
| 2026-09-10 | CNY 3,75 | -0,53 % | CNY 3,75 | CNY 3,79 | CNY 3,69 | 9,49M |
| 2026-09-09 | CNY 3,77 | -1,31 % | CNY 3,82 | CNY 3,83 | CNY 3,75 | 9,72M |
| 2026-09-08 | CNY 3,82 | +1,60 % | CNY 3,75 | CNY 3,84 | CNY 3,73 | 12,96M |
| 2026-09-07 | CNY 3,76 | +0,53 % | CNY 3,76 | CNY 3,78 | CNY 3,73 | 6,68M |
| 2026-09-04 | CNY 3,74 | 0,00 % | CNY 3,75 | CNY 3,81 | CNY 3,72 | 10,43M |
| 2026-09-03 | CNY 3,74 | -1,84 % | CNY 3,81 | CNY 3,84 | CNY 3,72 | 10,69M |
| 2026-09-02 | CNY 3,81 | -1,55 % | CNY 3,85 | CNY 3,87 | CNY 3,78 | 10,89M |
| 2026-09-01 | CNY 3,87 | +2,11 % | CNY 3,79 | CNY 3,88 | CNY 3,78 | 14,09M |
| 2026-08-31 | CNY 3,79 | 0,00 % | CNY 3,78 | CNY 3,80 | CNY 3,73 | 9,78M |
| 2026-08-28 | CNY 3,79 | 0,00 % | CNY 3,80 | CNY 3,82 | CNY 3,76 | 9,60M |
| 2026-08-27 | CNY 3,79 | -0,26 % | CNY 3,80 | CNY 3,83 | CNY 3,77 | 10,13M |
| 2026-08-26 | CNY 3,80 | +0,80 % | CNY 3,76 | CNY 3,83 | CNY 3,72 | 12,70M |
| 2026-08-25 | CNY 3,77 | +2,72 % | CNY 3,66 | CNY 3,78 | CNY 3,64 | 11,74M |
| 2026-08-24 | CNY 3,67 | -0,54 % | CNY 3,70 | CNY 3,71 | CNY 3,63 | 8,52M |
| 2026-08-21 | CNY 3,69 | -0,81 % | CNY 3,71 | CNY 3,72 | CNY 3,63 | 9,90M |
| 2026-08-20 | CNY 3,72 | +2,48 % | CNY 3,64 | CNY 3,75 | CNY 3,64 | 12,72M |
| 2026-08-19 | CNY 3,63 | -3,46 % | CNY 3,74 | CNY 3,77 | CNY 3,62 | 14,38M |
| 2026-08-18 | CNY 3,76 | -2,84 % | CNY 3,85 | CNY 3,86 | CNY 3,75 | 17,20M |
| 2026-08-17 | CNY 3,87 | 0,00 % | CNY 3,83 | CNY 3,91 | CNY 3,77 | 20,75M |
| 2026-08-14 | CNY 3,87 | +0,78 % | CNY 3,94 | CNY 4,04 | CNY 3,83 | 33,08M |
| 2026-08-13 | CNY 3,84 | +0,52 % | CNY 3,82 | CNY 3,96 | CNY 3,76 | 35,15M |
| 2026-08-12 | CNY 3,82 | +1,60 % | CNY 3,76 | CNY 3,84 | CNY 3,74 | 15,78M |
| 2026-08-11 | CNY 3,76 | -2,84 % | CNY 3,90 | CNY 3,93 | CNY 3,75 | 22,22M |
| 2026-08-10 | CNY 3,87 | +2,11 % | CNY 3,80 | CNY 3,90 | CNY 3,78 | 11,28M |
| 2026-08-07 | CNY 3,79 | -0,26 % | CNY 3,81 | CNY 3,88 | CNY 3,72 | 15,77M |
| 2026-08-06 | CNY 3,80 | -1,81 % | CNY 3,86 | CNY 3,86 | CNY 3,75 | 12,61M |
| 2026-08-05 | CNY 3,87 | -0,26 % | CNY 3,88 | CNY 3,90 | CNY 3,83 | 9,02M |
| 2026-08-04 | CNY 3,88 | +0,52 % | CNY 3,87 | CNY 3,97 | CNY 3,84 | 11,64M |
| 2026-08-03 | CNY 3,86 | +1,85 % | CNY 3,79 | CNY 3,86 | CNY 3,76 | 8,63M |
| 2026-07-31 | CNY 3,79 | +1,07 % | CNY 3,75 | CNY 3,81 | CNY 3,75 | 8,49M |
| 2026-07-30 | CNY 3,75 | -1,32 % | CNY 3,78 | CNY 3,83 | CNY 3,71 | 8,63M |
| 2026-07-29 | CNY 3,80 | +0,80 % | CNY 3,75 | CNY 3,83 | CNY 3,75 | 9,03M |
| 2026-07-28 | CNY 3,77 | +1,07 % | CNY 3,73 | CNY 3,82 | CNY 3,70 | 10,11M |
| 2026-07-27 | CNY 3,73 | +2,47 % | CNY 3,64 | CNY 3,74 | CNY 3,62 | 7,46M |
| 2026-07-24 | CNY 3,64 | -2,15 % | CNY 3,69 | CNY 3,71 | CNY 3,62 | 6,98M |
| 2026-07-23 | CNY 3,72 | +3,62 % | CNY 3,59 | CNY 3,73 | CNY 3,57 | 10,46M |
| 2026-07-22 | CNY 3,59 | 0,00 % | CNY 3,61 | CNY 3,71 | CNY 3,56 | 10,88M |
| 2026-07-21 | CNY 3,59 | +0,56 % | CNY 3,58 | CNY 3,61 | CNY 3,47 | 13,64M |
| 2026-07-20 | CNY 3,57 | -0,83 % | CNY 3,61 | CNY 3,69 | CNY 3,52 | 12,04M |
| 2026-07-17 | CNY 3,60 | -3,49 % | CNY 3,72 | CNY 3,79 | CNY 3,58 | 14,93M |
| 2026-07-16 | CNY 3,73 | +1,36 % | CNY 3,67 | CNY 3,76 | CNY 3,64 | 9,37M |
| 2026-07-15 | CNY 3,68 | +0,82 % | CNY 3,64 | CNY 3,75 | CNY 3,62 | 10,59M |
| 2026-07-14 | CNY 3,65 | +1,96 % | CNY 3,57 | CNY 3,67 | CNY 3,54 | 9,85M |
| 2026-07-13 | CNY 3,58 | -3,50 % | CNY 3,68 | CNY 3,71 | CNY 3,57 | 11,59M |
| 2026-07-10 | CNY 3,71 | +1,64 % | CNY 3,65 | CNY 3,76 | CNY 3,58 | 11,13M |
| 2026-07-09 | CNY 3,65 | -1,35 % | CNY 3,67 | CNY 3,71 | CNY 3,57 | 9,64M |
| 2026-07-08 | CNY 3,70 | -0,54 % | CNY 3,71 | CNY 3,74 | CNY 3,63 | 9,91M |
| 2026-07-07 | CNY 3,72 | -0,27 % | CNY 3,73 | CNY 3,83 | CNY 3,66 | 14,41M |
| 2026-07-06 | CNY 3,73 | -2,36 % | CNY 3,82 | CNY 3,84 | CNY 3,72 | 10,54M |
| 2026-07-03 | CNY 3,82 | +1,60 % | CNY 3,78 | CNY 3,86 | CNY 3,75 | 12,08M |
| 2026-07-02 | CNY 3,76 | -0,79 % | CNY 3,80 | CNY 3,89 | CNY 3,75 | 11,94M |
| 2026-07-01 | CNY 3,79 | +3,27 % | CNY 3,68 | CNY 3,84 | CNY 3,66 | 13,13M |
| 2026-06-30 | CNY 3,67 | +0,55 % | CNY 3,61 | CNY 3,70 | CNY 3,58 | 14,19M |
| 2026-06-29 | CNY 3,65 | +1,39 % | CNY 3,60 | CNY 3,71 | CNY 3,46 | 18,05M |
| 2026-06-26 | CNY 3,60 | -4,51 % | CNY 3,76 | CNY 3,76 | CNY 3,59 | 14,49M |
| 2026-06-25 | CNY 3,77 | -3,33 % | CNY 3,89 | CNY 3,90 | CNY 3,71 | 14,91M |
| 2026-06-24 | CNY 3,90 | -1,52 % | CNY 3,93 | CNY 3,99 | CNY 3,80 | 12,95M |
| 2026-06-23 | CNY 3,96 | -1,00 % | CNY 3,97 | CNY 4,00 | CNY 3,92 | 12,08M |
| 2026-06-22 | CNY 4,00 | +3,90 % | CNY 3,83 | CNY 4,05 | CNY 3,70 | 21,49M |
| 2026-06-18 | CNY 3,85 | -4,70 % | CNY 4,01 | CNY 4,03 | CNY 3,85 | 19,61M |
| 2026-06-17 | CNY 4,04 | -2,42 % | CNY 4,10 | CNY 4,12 | CNY 4,03 | 12,73M |
| 2026-06-16 | CNY 4,14 | +0,24 % | CNY 4,13 | CNY 4,16 | CNY 4,05 | 13,51M |
| 2026-06-15 | CNY 4,13 | +0,49 % | CNY 4,12 | CNY 4,17 | CNY 4,07 | 12,73M |
| 2026-06-12 | CNY 4,11 | +1,23 % | CNY 4,08 | CNY 4,15 | CNY 4,04 | 10,90M |
| 2026-06-11 | CNY 4,06 | -3,56 % | CNY 4,16 | CNY 4,18 | CNY 4,04 | 14,18M |
| 2026-06-10 | CNY 4,21 | +2,43 % | CNY 4,09 | CNY 4,29 | CNY 4,06 | 19,28M |
| 2026-06-09 | CNY 4,11 | +0,24 % | CNY 4,13 | CNY 4,15 | CNY 4,06 | 10,90M |
| 2026-06-08 | CNY 4,10 | -1,68 % | CNY 4,06 | CNY 4,24 | CNY 4,03 | 16,52M |
| 2026-06-05 | CNY 4,17 | +0,97 % | CNY 4,13 | CNY 4,29 | CNY 4,08 | 19,31M |
| 2026-06-04 | CNY 4,13 | -1,20 % | CNY 4,14 | CNY 4,25 | CNY 4,10 | 14,91M |
| 2026-06-03 | CNY 4,18 | 0,00 % | CNY 4,17 | CNY 4,22 | CNY 4,13 | 13,79M |
| 2026-06-02 | CNY 4,18 | -1,88 % | CNY 4,26 | CNY 4,27 | CNY 4,12 | 18,41M |
| 2026-06-01 | CNY 4,26 | +0,71 % | CNY 4,17 | CNY 4,31 | CNY 4,16 | 14,79M |
| 2026-05-29 | CNY 4,23 | -1,40 % | CNY 4,28 | CNY 4,33 | CNY 4,20 | 21,35M |
| 2026-05-28 | CNY 4,29 | -2,50 % | CNY 4,41 | CNY 4,41 | CNY 4,25 | 20,75M |
| 2026-05-27 | CNY 4,40 | -3,72 % | CNY 4,52 | CNY 4,55 | CNY 4,33 | 24,60M |
| 2026-05-26 | CNY 4,57 | +0,66 % | CNY 4,50 | CNY 4,63 | CNY 4,44 | 23,88M |