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 4,05 | -0,49 % | CNY 4,09 | CNY 4,10 | CNY 4,03 | 5,13M |
| 2026-09-29 | CNY 4,07 | +1,75 % | CNY 3,98 | CNY 4,10 | CNY 3,98 | 7,01M |
| 2026-09-28 | CNY 4,00 | -1,23 % | CNY 4,06 | CNY 4,07 | CNY 3,96 | 11,23M |
| 2026-09-24 | CNY 4,05 | +1,25 % | CNY 4,00 | CNY 4,19 | CNY 3,97 | 14,12M |
| 2026-09-23 | CNY 4,00 | -0,99 % | CNY 4,04 | CNY 4,05 | CNY 3,98 | 4,69M |
| 2026-09-22 | CNY 4,04 | 0,00 % | CNY 4,05 | CNY 4,06 | CNY 4,01 | 5,43M |
| 2026-09-21 | CNY 4,04 | +2,02 % | CNY 3,97 | CNY 4,07 | CNY 3,95 | 7,21M |
| 2026-09-18 | CNY 3,96 | -0,50 % | CNY 3,98 | CNY 4,02 | CNY 3,95 | 6,12M |
| 2026-09-17 | CNY 3,98 | +0,76 % | CNY 3,93 | CNY 3,98 | CNY 3,89 | 5,73M |
| 2026-09-16 | CNY 3,95 | +0,51 % | CNY 3,92 | CNY 3,97 | CNY 3,88 | 5,50M |
| 2026-09-15 | CNY 3,93 | -3,20 % | CNY 4,05 | CNY 4,07 | CNY 3,91 | 8,60M |
| 2026-09-14 | CNY 4,06 | +1,25 % | CNY 3,99 | CNY 4,09 | CNY 3,99 | 7,34M |
| 2026-09-11 | CNY 4,01 | -2,43 % | CNY 4,10 | CNY 4,10 | CNY 3,95 | 10,56M |
| 2026-09-10 | CNY 4,11 | -0,96 % | CNY 4,13 | CNY 4,15 | CNY 4,09 | 4,64M |
| 2026-09-09 | CNY 4,15 | -0,72 % | CNY 4,16 | CNY 4,19 | CNY 4,13 | 6,30M |
| 2026-09-08 | CNY 4,18 | +2,20 % | CNY 4,09 | CNY 4,19 | CNY 4,08 | 8,47M |
| 2026-09-07 | CNY 4,09 | 0,00 % | CNY 4,12 | CNY 4,13 | CNY 4,08 | 5,32M |
| 2026-09-04 | CNY 4,09 | +0,25 % | CNY 4,09 | CNY 4,14 | CNY 4,06 | 5,56M |
| 2026-09-03 | CNY 4,08 | -1,45 % | CNY 4,15 | CNY 4,18 | CNY 4,06 | 6,89M |
| 2026-09-02 | CNY 4,14 | -0,72 % | CNY 4,17 | CNY 4,17 | CNY 4,09 | 7,52M |
| 2026-09-01 | CNY 4,17 | +1,21 % | CNY 4,12 | CNY 4,19 | CNY 4,09 | 8,37M |
| 2026-08-31 | CNY 4,12 | 0,00 % | CNY 4,09 | CNY 4,14 | CNY 4,07 | 7,41M |
| 2026-08-28 | CNY 4,12 | +0,98 % | CNY 4,06 | CNY 4,15 | CNY 4,06 | 10,43M |
| 2026-08-27 | CNY 4,08 | -0,73 % | CNY 4,08 | CNY 4,11 | CNY 4,03 | 10,72M |
| 2026-08-26 | CNY 4,11 | +0,74 % | CNY 4,08 | CNY 4,12 | CNY 4,05 | 10,61M |
| 2026-08-25 | CNY 4,08 | +2,26 % | CNY 4,00 | CNY 4,10 | CNY 3,99 | 8,50M |
| 2026-08-24 | CNY 3,99 | -0,99 % | CNY 4,03 | CNY 4,07 | CNY 3,97 | 6,21M |
| 2026-08-21 | CNY 4,03 | +0,50 % | CNY 4,00 | CNY 4,05 | CNY 3,93 | 8,85M |
| 2026-08-20 | CNY 4,01 | +2,04 % | CNY 3,94 | CNY 4,03 | CNY 3,93 | 7,38M |
| 2026-08-19 | CNY 3,93 | -1,26 % | CNY 3,97 | CNY 4,00 | CNY 3,90 | 8,19M |
| 2026-08-18 | CNY 3,98 | -1,00 % | CNY 4,02 | CNY 4,03 | CNY 3,96 | 6,31M |
| 2026-08-17 | CNY 4,02 | +1,01 % | CNY 4,02 | CNY 4,05 | CNY 3,95 | 8,42M |
| 2026-08-14 | CNY 3,98 | -1,24 % | CNY 4,01 | CNY 4,05 | CNY 3,97 | 7,34M |
| 2026-08-13 | CNY 4,03 | -1,71 % | CNY 4,10 | CNY 4,10 | CNY 4,01 | 10,80M |
| 2026-08-12 | CNY 4,10 | +1,23 % | CNY 4,05 | CNY 4,11 | CNY 4,02 | 7,41M |
| 2026-08-11 | CNY 4,05 | -0,49 % | CNY 4,08 | CNY 4,09 | CNY 4,02 | 7,80M |
| 2026-08-10 | CNY 4,07 | +3,04 % | CNY 3,95 | CNY 4,09 | CNY 3,92 | 15,36M |
| 2026-08-07 | CNY 3,95 | -0,25 % | CNY 3,96 | CNY 4,00 | CNY 3,88 | 11,08M |
| 2026-08-06 | CNY 3,96 | +0,25 % | CNY 3,95 | CNY 4,00 | CNY 3,89 | 13,28M |
| 2026-08-05 | CNY 3,95 | -1,00 % | CNY 3,99 | CNY 4,01 | CNY 3,91 | 11,42M |
| 2026-08-04 | CNY 3,99 | -0,25 % | CNY 4,02 | CNY 4,04 | CNY 3,95 | 13,26M |
| 2026-08-03 | CNY 4,00 | +2,56 % | CNY 3,90 | CNY 4,01 | CNY 3,88 | 15,86M |
| 2026-07-31 | CNY 3,90 | +1,30 % | CNY 3,88 | CNY 3,93 | CNY 3,85 | 14,16M |
| 2026-07-30 | CNY 3,85 | -1,03 % | CNY 3,88 | CNY 3,97 | CNY 3,83 | 11,71M |
| 2026-07-29 | CNY 3,89 | +1,83 % | CNY 3,81 | CNY 3,94 | CNY 3,81 | 9,70M |
| 2026-07-28 | CNY 3,82 | +0,26 % | CNY 3,78 | CNY 3,86 | CNY 3,77 | 6,29M |
| 2026-07-27 | CNY 3,81 | +1,87 % | CNY 3,72 | CNY 3,82 | CNY 3,71 | 7,86M |
| 2026-07-24 | CNY 3,74 | -2,86 % | CNY 3,82 | CNY 3,85 | CNY 3,73 | 8,83M |
| 2026-07-23 | CNY 3,85 | +3,49 % | CNY 3,72 | CNY 3,86 | CNY 3,70 | 9,70M |
| 2026-07-22 | CNY 3,72 | -0,80 % | CNY 3,72 | CNY 3,78 | CNY 3,68 | 10,00M |
| 2026-07-21 | CNY 3,75 | -1,06 % | CNY 3,79 | CNY 3,81 | CNY 3,66 | 13,06M |
| 2026-07-20 | CNY 3,79 | -1,56 % | CNY 3,85 | CNY 3,96 | CNY 3,74 | 13,45M |
| 2026-07-17 | CNY 3,85 | -2,53 % | CNY 3,95 | CNY 4,02 | CNY 3,82 | 11,77M |
| 2026-07-16 | CNY 3,95 | +0,51 % | CNY 3,91 | CNY 4,01 | CNY 3,88 | 6,42M |
| 2026-07-15 | CNY 3,93 | +1,55 % | CNY 3,86 | CNY 3,95 | CNY 3,86 | 6,26M |
| 2026-07-14 | CNY 3,87 | +2,65 % | CNY 3,75 | CNY 3,89 | CNY 3,74 | 7,31M |
| 2026-07-13 | CNY 3,77 | -2,33 % | CNY 3,85 | CNY 3,88 | CNY 3,74 | 8,12M |
| 2026-07-10 | CNY 3,86 | +2,66 % | CNY 3,73 | CNY 3,94 | CNY 3,71 | 9,34M |
| 2026-07-09 | CNY 3,76 | -0,27 % | CNY 3,77 | CNY 3,81 | CNY 3,68 | 6,80M |
| 2026-07-08 | CNY 3,77 | -0,53 % | CNY 3,78 | CNY 3,81 | CNY 3,69 | 6,06M |
| 2026-07-07 | CNY 3,79 | -3,32 % | CNY 3,90 | CNY 3,92 | CNY 3,71 | 8,10M |
| 2026-07-06 | CNY 3,92 | 0,00 % | CNY 3,91 | CNY 3,98 | CNY 3,88 | 7,02M |
| 2026-07-03 | CNY 3,92 | +1,82 % | CNY 3,87 | CNY 3,96 | CNY 3,86 | 7,56M |
| 2026-07-02 | CNY 3,85 | 0,00 % | CNY 3,84 | CNY 3,95 | CNY 3,81 | 7,21M |
| 2026-07-01 | CNY 3,85 | +2,94 % | CNY 3,76 | CNY 3,92 | CNY 3,72 | 8,77M |
| 2026-06-30 | CNY 3,74 | -0,53 % | CNY 3,77 | CNY 3,82 | CNY 3,71 | 6,84M |
| 2026-06-29 | CNY 3,76 | -0,27 % | CNY 3,80 | CNY 3,81 | CNY 3,66 | 6,76M |
| 2026-06-26 | CNY 3,77 | -2,84 % | CNY 3,87 | CNY 3,88 | CNY 3,77 | 6,43M |
| 2026-06-25 | CNY 3,88 | -0,51 % | CNY 3,89 | CNY 3,91 | CNY 3,79 | 8,06M |
| 2026-06-24 | CNY 3,90 | -4,41 % | CNY 4,13 | CNY 4,13 | CNY 3,88 | 8,52M |
| 2026-06-23 | CNY 4,08 | +1,24 % | CNY 4,01 | CNY 4,16 | CNY 3,99 | 8,54M |
| 2026-06-22 | CNY 4,03 | +2,28 % | CNY 3,92 | CNY 4,05 | CNY 3,84 | 10,60M |
| 2026-06-18 | CNY 3,94 | -2,72 % | CNY 4,01 | CNY 4,04 | CNY 3,92 | 9,39M |
| 2026-06-17 | CNY 4,05 | -1,22 % | CNY 4,09 | CNY 4,12 | CNY 4,00 | 9,31M |
| 2026-06-16 | CNY 4,10 | -0,73 % | CNY 4,10 | CNY 4,13 | CNY 4,04 | 6,56M |
| 2026-06-15 | CNY 4,13 | 0,00 % | CNY 4,17 | CNY 4,24 | CNY 4,09 | 9,12M |
| 2026-06-12 | CNY 4,13 | +0,73 % | CNY 4,13 | CNY 4,20 | CNY 4,03 | 10,17M |
| 2026-06-11 | CNY 4,10 | -0,24 % | CNY 4,09 | CNY 4,13 | CNY 4,01 | 7,16M |
| 2026-06-10 | CNY 4,11 | -0,72 % | CNY 4,13 | CNY 4,15 | CNY 4,03 | 8,02M |
| 2026-06-09 | CNY 4,14 | -1,19 % | CNY 4,21 | CNY 4,23 | CNY 4,13 | 6,00M |
| 2026-06-08 | CNY 4,19 | -2,56 % | CNY 4,20 | CNY 4,32 | CNY 4,13 | 7,50M |
| 2026-06-05 | CNY 4,30 | +1,65 % | CNY 4,23 | CNY 4,36 | CNY 4,20 | 5,97M |
| 2026-06-04 | CNY 4,23 | -2,53 % | CNY 4,31 | CNY 4,36 | CNY 4,18 | 7,98M |
| 2026-06-03 | CNY 4,34 | -0,69 % | CNY 4,38 | CNY 4,39 | CNY 4,30 | 5,84M |
| 2026-06-02 | CNY 4,37 | -2,89 % | CNY 4,50 | CNY 4,50 | CNY 4,35 | 7,77M |
| 2026-06-01 | CNY 4,50 | +4,41 % | CNY 4,30 | CNY 4,54 | CNY 4,28 | 11,48M |
| 2026-05-29 | CNY 4,31 | -0,92 % | CNY 4,35 | CNY 4,44 | CNY 4,29 | 8,30M |
| 2026-05-28 | CNY 4,35 | +0,93 % | CNY 4,32 | CNY 4,39 | CNY 4,25 | 6,74M |
| 2026-05-27 | CNY 4,31 | -2,27 % | CNY 4,40 | CNY 4,43 | CNY 4,27 | 9,75M |
| 2026-05-26 | CNY 4,41 | -2,43 % | CNY 4,49 | CNY 4,54 | CNY 4,35 | 9,73M |