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 3,49 | -1,13 % | CNY 3,52 | CNY 3,54 | CNY 3,46 | 45,52M |
| 2026-09-29 | CNY 3,53 | +2,62 % | CNY 3,43 | CNY 3,53 | CNY 3,40 | 69,00M |
| 2026-09-28 | CNY 3,44 | -1,43 % | CNY 3,48 | CNY 3,50 | CNY 3,41 | 60,59M |
| 2026-09-24 | CNY 3,49 | -1,69 % | CNY 3,54 | CNY 3,57 | CNY 3,47 |
| 59,15M |
| 2026-09-23 | CNY 3,55 | -3,27 % | CNY 3,65 | CNY 3,67 | CNY 3,55 | 82,42M |
| 2026-09-22 | CNY 3,67 | +1,10 % | CNY 3,64 | CNY 3,73 | CNY 3,63 | 99,53M |
| 2026-09-21 | CNY 3,63 | +1,40 % | CNY 3,58 | CNY 3,64 | CNY 3,55 | 67,93M |
| 2026-09-18 | CNY 3,58 | 0,00 % | CNY 3,59 | CNY 3,61 | CNY 3,56 | 58,22M |
| 2026-09-17 | CNY 3,58 | +0,56 % | CNY 3,52 | CNY 3,60 | CNY 3,52 | 57,66M |
| 2026-09-16 | CNY 3,56 | +1,14 % | CNY 3,50 | CNY 3,57 | CNY 3,46 | 55,51M |
| 2026-09-15 | CNY 3,52 | -1,68 % | CNY 3,59 | CNY 3,60 | CNY 3,51 | 49,61M |
| 2026-09-14 | CNY 3,58 | -1,10 % | CNY 3,61 | CNY 3,62 | CNY 3,55 | 56,72M |
| 2026-09-11 | CNY 3,62 | -1,90 % | CNY 3,66 | CNY 3,66 | CNY 3,57 | 67,42M |
| 2026-09-10 | CNY 3,69 | 0,00 % | CNY 3,68 | CNY 3,71 | CNY 3,61 | 64,94M |
| 2026-09-09 | CNY 3,69 | -3,40 % | CNY 3,79 | CNY 3,80 | CNY 3,67 | 96,60M |
| 2026-09-08 | CNY 3,82 | +0,79 % | CNY 3,81 | CNY 3,87 | CNY 3,74 | 99,98M |
| 2026-09-07 | CNY 3,79 | +0,80 % | CNY 3,75 | CNY 3,87 | CNY 3,74 | 115,84M |
| 2026-09-04 | CNY 3,76 | +2,73 % | CNY 3,70 | CNY 3,87 | CNY 3,69 | 132,68M |
| 2026-09-03 | CNY 3,66 | -2,66 % | CNY 3,75 | CNY 3,83 | CNY 3,65 | 104,41M |
| 2026-09-02 | CNY 3,76 | -3,09 % | CNY 3,86 | CNY 3,89 | CNY 3,75 | 130,60M |
| 2026-09-01 | CNY 3,88 | +5,15 % | CNY 3,67 | CNY 3,93 | CNY 3,66 | 242,88M |
| 2026-08-31 | CNY 3,69 | +2,79 % | CNY 3,56 | CNY 3,71 | CNY 3,55 | 118,16M |
| 2026-08-28 | CNY 3,59 | +0,28 % | CNY 3,58 | CNY 3,60 | CNY 3,54 | 74,38M |
| 2026-08-27 | CNY 3,58 | +1,13 % | CNY 3,59 | CNY 3,61 | CNY 3,53 | 68,21M |
| 2026-08-26 | CNY 3,54 | +0,28 % | CNY 3,52 | CNY 3,58 | CNY 3,50 | 59,81M |
| 2026-08-25 | CNY 3,53 | +2,62 % | CNY 3,43 | CNY 3,54 | CNY 3,42 | 75,57M |
| 2026-08-24 | CNY 3,44 | -0,29 % | CNY 3,47 | CNY 3,48 | CNY 3,39 | 63,36M |
| 2026-08-21 | CNY 3,45 | -1,43 % | CNY 3,47 | CNY 3,48 | CNY 3,41 | 57,72M |
| 2026-08-20 | CNY 3,50 | +2,34 % | CNY 3,44 | CNY 3,54 | CNY 3,42 | 94,10M |
| 2026-08-19 | CNY 3,42 | -3,93 % | CNY 3,55 | CNY 3,56 | CNY 3,40 | 92,96M |
| 2026-08-18 | CNY 3,56 | -2,47 % | CNY 3,64 | CNY 3,64 | CNY 3,52 | 81,57M |
| 2026-08-17 | CNY 3,65 | -0,82 % | CNY 3,68 | CNY 3,69 | CNY 3,58 | 76,63M |
| 2026-08-14 | CNY 3,68 | -1,34 % | CNY 3,70 | CNY 3,76 | CNY 3,61 | 91,90M |
| 2026-08-13 | CNY 3,73 | -1,58 % | CNY 3,78 | CNY 3,86 | CNY 3,72 | 107,90M |
| 2026-08-12 | CNY 3,79 | -0,26 % | CNY 3,80 | CNY 3,85 | CNY 3,77 | 74,64M |
| 2026-08-11 | CNY 3,80 | -0,52 % | CNY 3,82 | CNY 3,86 | CNY 3,76 | 71,89M |
| 2026-08-10 | CNY 3,82 | +1,06 % | CNY 3,77 | CNY 3,83 | CNY 3,70 | 78,63M |
| 2026-08-07 | CNY 3,78 | -1,05 % | CNY 3,81 | CNY 3,81 | CNY 3,67 | 129,79M |
| 2026-08-06 | CNY 3,82 | -2,30 % | CNY 3,87 | CNY 3,94 | CNY 3,79 | 148,17M |
| 2026-08-05 | CNY 3,91 | -0,76 % | CNY 3,93 | CNY 3,97 | CNY 3,88 | 149,09M |
| 2026-08-04 | CNY 3,94 | +2,60 % | CNY 3,84 | CNY 3,97 | CNY 3,82 | 147,80M |
| 2026-08-03 | CNY 3,84 | 0,00 % | CNY 3,83 | CNY 3,90 | CNY 3,78 | 114,61M |
| 2026-07-31 | CNY 3,84 | +4,63 % | CNY 3,64 | CNY 3,94 | CNY 3,64 | 194,06M |
| 2026-07-30 | CNY 3,67 | -0,27 % | CNY 3,64 | CNY 3,77 | CNY 3,63 | 121,57M |
| 2026-07-29 | CNY 3,68 | +1,10 % | CNY 3,66 | CNY 3,71 | CNY 3,63 | 145,29M |
| 2026-07-28 | CNY 3,64 | +2,82 % | CNY 3,51 | CNY 3,71 | CNY 3,50 | 168,61M |
| 2026-07-27 | CNY 3,54 | +4,12 % | CNY 3,39 | CNY 3,55 | CNY 3,37 | 113,16M |
| 2026-07-24 | CNY 3,40 | -3,68 % | CNY 3,50 | CNY 3,52 | CNY 3,40 | 71,86M |
| 2026-07-23 | CNY 3,53 | +1,44 % | CNY 3,47 | CNY 3,54 | CNY 3,40 | 82,10M |
| 2026-07-22 | CNY 3,48 | -1,14 % | CNY 3,48 | CNY 3,51 | CNY 3,44 | 87,20M |
| 2026-07-21 | CNY 3,52 | +2,03 % | CNY 3,44 | CNY 3,55 | CNY 3,42 | 119,62M |
| 2026-07-20 | CNY 3,45 | +2,07 % | CNY 3,37 | CNY 3,46 | CNY 3,35 | 105,80M |
| 2026-07-17 | CNY 3,38 | -4,25 % | CNY 3,51 | CNY 3,58 | CNY 3,34 | 122,84M |
| 2026-07-16 | CNY 3,53 | +1,73 % | CNY 3,45 | CNY 3,56 | CNY 3,40 | 117,26M |
| 2026-07-15 | CNY 3,47 | +2,97 % | CNY 3,34 | CNY 3,49 | CNY 3,34 | 103,82M |
| 2026-07-14 | CNY 3,37 | +0,90 % | CNY 3,32 | CNY 3,38 | CNY 3,28 | 71,39M |
| 2026-07-13 | CNY 3,34 | -5,92 % | CNY 3,51 | CNY 3,58 | CNY 3,30 | 139,96M |
| 2026-07-10 | CNY 3,55 | +4,11 % | CNY 3,38 | CNY 3,60 | CNY 3,34 | 167,50M |
| 2026-07-09 | CNY 3,41 | +2,40 % | CNY 3,31 | CNY 3,43 | CNY 3,26 | 106,10M |
| 2026-07-08 | CNY 3,33 | -2,06 % | CNY 3,36 | CNY 3,39 | CNY 3,26 | 85,48M |
| 2026-07-07 | CNY 3,40 | +0,89 % | CNY 3,38 | CNY 3,52 | CNY 3,34 | 127,20M |
| 2026-07-06 | CNY 3,37 | -1,17 % | CNY 3,38 | CNY 3,46 | CNY 3,36 | 64,91M |
| 2026-07-03 | CNY 3,41 | -0,58 % | CNY 3,42 | CNY 3,47 | CNY 3,35 | 80,71M |
| 2026-07-02 | CNY 3,43 | -0,58 % | CNY 3,48 | CNY 3,58 | CNY 3,42 | 114,51M |
| 2026-07-01 | CNY 3,45 | +1,77 % | CNY 3,39 | CNY 3,51 | CNY 3,35 | 94,52M |
| 2026-06-30 | CNY 3,39 | +1,80 % | CNY 3,31 | CNY 3,41 | CNY 3,28 | 85,32M |
| 2026-06-29 | CNY 3,33 | +0,60 % | CNY 3,31 | CNY 3,37 | CNY 3,25 | 74,06M |
| 2026-06-26 | CNY 3,31 | -2,65 % | CNY 3,38 | CNY 3,40 | CNY 3,24 | 95,21M |
| 2026-06-25 | CNY 3,40 | -1,16 % | CNY 3,43 | CNY 3,48 | CNY 3,40 | 73,87M |
| 2026-06-24 | CNY 3,44 | -2,55 % | CNY 3,53 | CNY 3,55 | CNY 3,41 | 78,68M |
| 2026-06-23 | CNY 3,53 | -1,94 % | CNY 3,58 | CNY 3,63 | CNY 3,51 | 83,72M |
| 2026-06-22 | CNY 3,60 | +2,27 % | CNY 3,49 | CNY 3,63 | CNY 3,48 | 105,92M |
| 2026-06-18 | CNY 3,52 | +1,15 % | CNY 3,45 | CNY 3,54 | CNY 3,39 | 95,52M |
| 2026-06-17 | CNY 3,48 | -4,13 % | CNY 3,60 | CNY 3,61 | CNY 3,43 | 113,96M |
| 2026-06-16 | CNY 3,63 | -1,36 % | CNY 3,67 | CNY 3,67 | CNY 3,60 | 65,62M |
| 2026-06-15 | CNY 3,68 | +0,55 % | CNY 3,68 | CNY 3,71 | CNY 3,62 | 70,75M |
| 2026-06-12 | CNY 3,66 | +0,83 % | CNY 3,67 | CNY 3,69 | CNY 3,60 | 76,21M |
| 2026-06-11 | CNY 3,63 | -5,71 % | CNY 3,80 | CNY 3,80 | CNY 3,61 | 95,96M |
| 2026-06-10 | CNY 3,85 | +2,12 % | CNY 3,74 | CNY 3,92 | CNY 3,70 | 101,63M |
| 2026-06-09 | CNY 3,77 | +0,53 % | CNY 3,77 | CNY 3,80 | CNY 3,71 | 59,28M |
| 2026-06-08 | CNY 3,75 | -1,06 % | CNY 3,71 | CNY 3,84 | CNY 3,69 | 70,28M |
| 2026-06-05 | CNY 3,79 | +1,61 % | CNY 3,73 | CNY 3,87 | CNY 3,73 | 73,17M |
| 2026-06-04 | CNY 3,73 | -2,36 % | CNY 3,80 | CNY 3,83 | CNY 3,70 | 69,63M |
| 2026-06-03 | CNY 3,82 | -2,55 % | CNY 3,90 | CNY 3,90 | CNY 3,79 | 78,55M |
| 2026-06-02 | CNY 3,92 | -2,97 % | CNY 4,01 | CNY 4,03 | CNY 3,90 | 77,54M |
| 2026-06-01 | CNY 4,04 | +4,12 % | CNY 3,93 | CNY 4,10 | CNY 3,92 | 108,07M |
| 2026-05-29 | CNY 3,88 | -1,02 % | CNY 3,91 | CNY 3,99 | CNY 3,87 | 68,85M |
| 2026-05-28 | CNY 3,92 | -0,51 % | CNY 3,94 | CNY 3,96 | CNY 3,83 | 73,24M |
| 2026-05-27 | CNY 3,94 | -0,25 % | CNY 3,96 | CNY 4,05 | CNY 3,92 | 79,37M |
| 2026-05-26 | CNY 3,95 | -0,75 % | CNY 3,96 | CNY 4,00 | CNY 3,88 | 68,48M |