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 2,13 | -0,47 % | CNY 2,14 | CNY 2,15 | CNY 2,09 | 20,93M |
| 2026-09-29 | CNY 2,14 | +1,90 % | CNY 2,09 | CNY 2,16 | CNY 2,06 | 20,47M |
| 2026-09-28 | CNY 2,10 | -1,87 % | CNY 2,13 | CNY 2,15 | CNY 2,06 | 22,06M |
| 2026-09-24 | CNY 2,14 | -0,93 % | CNY 2,16 | CNY 2,17 | CNY 2,12 | 20,27M |
| 2026-09-23 | CNY 2,16 | -2,70 % | CNY 2,22 | CNY 2,23 | CNY 2,13 | 29,76M |
| 2026-09-22 | CNY 2,22 | -1,33 % | CNY 2,27 | CNY 2,29 | CNY 2,20 | 41,41M |
| 2026-09-21 | CNY 2,25 | +7,66 % | CNY 2,10 | CNY 2,35 | CNY 2,09 | 71,46M |
| 2026-09-18 | CNY 2,09 | -1,88 % | CNY 2,13 | CNY 2,15 | CNY 2,09 | 22,47M |
| 2026-09-17 | CNY 2,13 | +0,95 % | CNY 2,10 | CNY 2,14 | CNY 2,06 | 20,35M |
| 2026-09-16 | CNY 2,11 | +0,96 % | CNY 2,08 | CNY 2,12 | CNY 2,07 | 14,12M |
| 2026-09-15 | CNY 2,09 | -4,13 % | CNY 2,19 | CNY 2,19 | CNY 2,08 | 21,74M |
| 2026-09-14 | CNY 2,18 | -0,46 % | CNY 2,18 | CNY 2,22 | CNY 2,16 | 14,71M |
| 2026-09-11 | CNY 2,19 | -2,23 % | CNY 2,24 | CNY 2,24 | CNY 2,16 | 19,33M |
| 2026-09-10 | CNY 2,24 | +0,45 % | CNY 2,22 | CNY 2,25 | CNY 2,19 | 16,69M |
| 2026-09-09 | CNY 2,23 | -1,76 % | CNY 2,26 | CNY 2,26 | CNY 2,22 | 15,45M |
| 2026-09-08 | CNY 2,27 | +2,25 % | CNY 2,22 | CNY 2,27 | CNY 2,21 | 18,32M |
| 2026-09-07 | CNY 2,22 | +0,91 % | CNY 2,19 | CNY 2,24 | CNY 2,18 | 16,80M |
| 2026-09-04 | CNY 2,20 | -1,35 % | CNY 2,25 | CNY 2,27 | CNY 2,18 | 22,77M |
| 2026-09-03 | CNY 2,23 | -3,04 % | CNY 2,29 | CNY 2,32 | CNY 2,22 | 20,62M |
| 2026-09-02 | CNY 2,30 | +2,22 % | CNY 2,25 | CNY 2,34 | CNY 2,24 | 39,22M |
| 2026-09-01 | CNY 2,25 | +0,90 % | CNY 2,24 | CNY 2,28 | CNY 2,23 | 14,90M |
| 2026-08-31 | CNY 2,23 | -1,33 % | CNY 2,24 | CNY 2,27 | CNY 2,22 | 17,68M |
| 2026-08-28 | CNY 2,26 | -1,74 % | CNY 2,28 | CNY 2,30 | CNY 2,24 | 23,92M |
| 2026-08-27 | CNY 2,30 | +1,32 % | CNY 2,26 | CNY 2,31 | CNY 2,26 | 19,71M |
| 2026-08-26 | CNY 2,27 | +1,34 % | CNY 2,25 | CNY 2,30 | CNY 2,24 | 20,27M |
| 2026-08-25 | CNY 2,24 | +3,70 % | CNY 2,15 | CNY 2,25 | CNY 2,14 | 25,23M |
| 2026-08-24 | CNY 2,16 | -1,37 % | CNY 2,18 | CNY 2,21 | CNY 2,13 | 14,23M |
| 2026-08-21 | CNY 2,19 | +0,46 % | CNY 2,16 | CNY 2,20 | CNY 2,13 | 14,09M |
| 2026-08-20 | CNY 2,18 | +2,35 % | CNY 2,15 | CNY 2,19 | CNY 2,14 | 17,54M |
| 2026-08-19 | CNY 2,13 | -4,91 % | CNY 2,22 | CNY 2,22 | CNY 2,12 | 21,63M |
| 2026-08-18 | CNY 2,24 | +0,45 % | CNY 2,23 | CNY 2,25 | CNY 2,21 | 19,88M |
| 2026-08-17 | CNY 2,23 | +1,83 % | CNY 2,21 | CNY 2,24 | CNY 2,16 | 15,37M |
| 2026-08-14 | CNY 2,19 | -0,90 % | CNY 2,21 | CNY 2,22 | CNY 2,15 | 17,78M |
| 2026-08-13 | CNY 2,21 | -1,78 % | CNY 2,25 | CNY 2,26 | CNY 2,20 | 23,71M |
| 2026-08-12 | CNY 2,25 | +2,74 % | CNY 2,18 | CNY 2,27 | CNY 2,17 | 32,62M |
| 2026-08-11 | CNY 2,19 | +1,39 % | CNY 2,17 | CNY 2,21 | CNY 2,15 | 30,89M |
| 2026-08-10 | CNY 2,16 | +1,89 % | CNY 2,12 | CNY 2,17 | CNY 2,09 | 24,38M |
| 2026-08-07 | CNY 2,12 | -1,40 % | CNY 2,16 | CNY 2,16 | CNY 2,08 | 21,76M |
| 2026-08-06 | CNY 2,15 | +0,47 % | CNY 2,14 | CNY 2,18 | CNY 2,12 | 28,98M |
| 2026-08-05 | CNY 2,14 | 0,00 % | CNY 2,14 | CNY 2,17 | CNY 2,12 | 25,49M |
| 2026-08-04 | CNY 2,14 | +0,47 % | CNY 2,14 | CNY 2,16 | CNY 2,11 | 32,08M |
| 2026-08-03 | CNY 2,13 | +2,40 % | CNY 2,08 | CNY 2,14 | CNY 2,07 | 22,04M |
| 2026-07-31 | CNY 2,08 | +1,96 % | CNY 2,05 | CNY 2,10 | CNY 2,05 | 21,27M |
| 2026-07-30 | CNY 2,04 | -1,92 % | CNY 2,06 | CNY 2,12 | CNY 2,03 | 21,94M |
| 2026-07-29 | CNY 2,08 | +1,96 % | CNY 2,04 | CNY 2,09 | CNY 2,03 | 23,65M |
| 2026-07-28 | CNY 2,04 | +0,99 % | CNY 2,01 | CNY 2,07 | CNY 2,00 | 23,64M |
| 2026-07-27 | CNY 2,02 | +1,51 % | CNY 1,98 | CNY 2,03 | CNY 1,97 | 18,07M |
| 2026-07-24 | CNY 1,99 | -1,97 % | CNY 2,01 | CNY 2,03 | CNY 1,97 | 19,09M |
| 2026-07-23 | CNY 2,03 | +4,10 % | CNY 1,93 | CNY 2,03 | CNY 1,93 | 27,94M |
| 2026-07-22 | CNY 1,95 | -1,02 % | CNY 1,95 | CNY 2,00 | CNY 1,93 | 17,72M |
| 2026-07-21 | CNY 1,97 | +0,51 % | CNY 1,96 | CNY 1,98 | CNY 1,89 | 24,81M |
| 2026-07-20 | CNY 1,96 | -0,51 % | CNY 1,98 | CNY 2,04 | CNY 1,95 | 25,58M |
| 2026-07-17 | CNY 1,97 | -3,90 % | CNY 2,04 | CNY 2,08 | CNY 1,94 | 28,19M |
| 2026-07-16 | CNY 2,05 | -0,49 % | CNY 2,04 | CNY 2,09 | CNY 2,02 | 21,38M |
| 2026-07-15 | CNY 2,06 | +1,98 % | CNY 2,02 | CNY 2,10 | CNY 2,01 | 28,45M |
| 2026-07-14 | CNY 2,02 | +2,54 % | CNY 1,96 | CNY 2,03 | CNY 1,95 | 20,43M |
| 2026-07-13 | CNY 1,97 | -5,29 % | CNY 2,08 | CNY 2,12 | CNY 1,97 | 30,65M |
| 2026-07-10 | CNY 2,08 | +3,48 % | CNY 2,01 | CNY 2,12 | CNY 1,98 | 41,06M |
| 2026-07-09 | CNY 2,01 | -1,47 % | CNY 2,02 | CNY 2,06 | CNY 1,96 | 22,84M |
| 2026-07-08 | CNY 2,04 | +3,03 % | CNY 1,99 | CNY 2,05 | CNY 1,94 | 21,80M |
| 2026-07-07 | CNY 1,98 | -1,98 % | CNY 2,01 | CNY 2,03 | CNY 1,96 | 15,60M |
| 2026-07-06 | CNY 2,02 | -2,88 % | CNY 2,08 | CNY 2,11 | CNY 2,01 | 20,28M |
| 2026-07-03 | CNY 2,08 | +0,97 % | CNY 2,07 | CNY 2,11 | CNY 2,05 | 26,46M |
| 2026-07-02 | CNY 2,06 | -1,90 % | CNY 2,10 | CNY 2,16 | CNY 2,04 | 32,23M |
| 2026-07-01 | CNY 2,10 | +3,96 % | CNY 2,04 | CNY 2,15 | CNY 2,03 | 39,07M |
| 2026-06-30 | CNY 2,02 | +1,00 % | CNY 2,00 | CNY 2,04 | CNY 1,97 | 20,04M |
| 2026-06-29 | CNY 2,00 | -0,99 % | CNY 2,00 | CNY 2,04 | CNY 1,94 | 23,36M |
| 2026-06-26 | CNY 2,02 | -2,88 % | CNY 2,06 | CNY 2,08 | CNY 2,02 | 19,88M |
| 2026-06-25 | CNY 2,08 | -0,95 % | CNY 2,10 | CNY 2,11 | CNY 2,04 | 20,21M |
| 2026-06-24 | CNY 2,10 | -4,11 % | CNY 2,18 | CNY 2,19 | CNY 2,06 | 29,00M |
| 2026-06-23 | CNY 2,19 | +0,46 % | CNY 2,16 | CNY 2,26 | CNY 2,16 | 23,67M |
| 2026-06-22 | CNY 2,18 | -1,36 % | CNY 2,21 | CNY 2,22 | CNY 2,11 | 22,74M |
| 2026-06-18 | CNY 2,21 | +1,84 % | CNY 2,16 | CNY 2,23 | CNY 2,11 | 23,11M |
| 2026-06-17 | CNY 2,17 | -3,12 % | CNY 2,23 | CNY 2,23 | CNY 2,15 | 23,10M |
| 2026-06-16 | CNY 2,24 | -1,75 % | CNY 2,28 | CNY 2,29 | CNY 2,21 | 25,39M |
| 2026-06-15 | CNY 2,28 | -0,44 % | CNY 2,30 | CNY 2,37 | CNY 2,26 | 22,64M |
| 2026-06-12 | CNY 2,29 | 0,00 % | CNY 2,30 | CNY 2,36 | CNY 2,25 | 21,11M |
| 2026-06-11 | CNY 2,29 | -2,97 % | CNY 2,34 | CNY 2,36 | CNY 2,25 | 24,21M |
| 2026-06-10 | CNY 2,36 | -2,88 % | CNY 2,42 | CNY 2,43 | CNY 2,33 | 27,54M |
| 2026-06-09 | CNY 2,43 | -2,02 % | CNY 2,50 | CNY 2,50 | CNY 2,40 | 24,01M |
| 2026-06-08 | CNY 2,48 | +0,81 % | CNY 2,39 | CNY 2,59 | CNY 2,36 | 44,75M |
| 2026-06-05 | CNY 2,46 | -1,99 % | CNY 2,50 | CNY 2,54 | CNY 2,44 | 27,99M |
| 2026-06-04 | CNY 2,51 | -1,57 % | CNY 2,53 | CNY 2,60 | CNY 2,47 | 32,12M |
| 2026-06-03 | CNY 2,55 | +3,24 % | CNY 2,46 | CNY 2,58 | CNY 2,44 | 41,33M |
| 2026-06-02 | CNY 2,47 | +1,23 % | CNY 2,46 | CNY 2,52 | CNY 2,39 | 29,65M |
| 2026-06-01 | CNY 2,44 | +3,83 % | CNY 2,35 | CNY 2,46 | CNY 2,33 | 28,42M |
| 2026-05-29 | CNY 2,35 | -2,89 % | CNY 2,44 | CNY 2,44 | CNY 2,33 | 22,18M |
| 2026-05-28 | CNY 2,42 | +2,54 % | CNY 2,36 | CNY 2,44 | CNY 2,34 | 24,32M |
| 2026-05-27 | CNY 2,36 | -3,28 % | CNY 2,43 | CNY 2,44 | CNY 2,34 | 23,49M |
| 2026-05-26 | CNY 2,44 | -2,40 % | CNY 2,49 | CNY 2,52 | CNY 2,40 | 22,31M |