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 3,87 | +1,04 % | CNY 3,83 | CNY 3,89 | CNY 3,82 | 12,19M |
| 2026-09-29 | CNY 3,83 | +0,79 % | CNY 3,80 | CNY 3,84 | CNY 3,78 | 7,15M |
| 2026-09-28 | CNY 3,80 | -1,30 % | CNY 3,84 | CNY 3,86 | CNY 3,77 | 13,82M |
| 2026-09-24 | CNY 3,85 | +0,26 % | CNY 3,83 | CNY 3,89 | CNY 3,82 |
| 13,50M |
| 2026-09-23 | CNY 3,84 | +0,52 % | CNY 3,82 | CNY 3,85 | CNY 3,80 | 10,45M |
| 2026-09-22 | CNY 3,82 | -0,52 % | CNY 3,84 | CNY 3,84 | CNY 3,81 | 12,27M |
| 2026-09-21 | CNY 3,84 | +0,52 % | CNY 3,84 | CNY 3,85 | CNY 3,81 | 9,80M |
| 2026-09-18 | CNY 3,82 | -0,52 % | CNY 3,84 | CNY 3,87 | CNY 3,82 | 14,43M |
| 2026-09-17 | CNY 3,84 | 0,00 % | CNY 3,84 | CNY 3,87 | CNY 3,80 | 13,24M |
| 2026-09-16 | CNY 3,84 | -0,26 % | CNY 3,86 | CNY 3,87 | CNY 3,81 | 11,69M |
| 2026-09-15 | CNY 3,85 | -0,26 % | CNY 3,86 | CNY 3,87 | CNY 3,81 | 11,51M |
| 2026-09-14 | CNY 3,86 | +0,52 % | CNY 3,83 | CNY 3,89 | CNY 3,82 | 8,54M |
| 2026-09-11 | CNY 3,84 | -2,04 % | CNY 3,91 | CNY 3,92 | CNY 3,83 | 10,69M |
| 2026-09-10 | CNY 3,92 | -0,51 % | CNY 3,92 | CNY 3,95 | CNY 3,90 | 11,41M |
| 2026-09-09 | CNY 3,94 | +0,25 % | CNY 3,92 | CNY 3,96 | CNY 3,90 | 12,16M |
| 2026-09-08 | CNY 3,93 | +0,77 % | CNY 3,90 | CNY 3,96 | CNY 3,88 | 15,34M |
| 2026-09-07 | CNY 3,90 | 0,00 % | CNY 3,90 | CNY 3,91 | CNY 3,87 | 9,53M |
| 2026-09-04 | CNY 3,90 | -0,26 % | CNY 3,92 | CNY 3,94 | CNY 3,88 | 15,85M |
| 2026-09-03 | CNY 3,91 | -0,26 % | CNY 3,92 | CNY 3,97 | CNY 3,89 | 14,45M |
| 2026-09-02 | CNY 3,92 | -0,76 % | CNY 3,94 | CNY 3,96 | CNY 3,90 | 14,54M |
| 2026-09-01 | CNY 3,95 | +1,02 % | CNY 3,90 | CNY 3,97 | CNY 3,89 | 18,82M |
| 2026-08-31 | CNY 3,91 | -1,01 % | CNY 3,95 | CNY 3,97 | CNY 3,88 | 15,92M |
| 2026-08-28 | CNY 3,95 | 0,00 % | CNY 3,93 | CNY 3,97 | CNY 3,90 | 18,62M |
| 2026-08-27 | CNY 3,95 | +2,07 % | CNY 3,86 | CNY 3,95 | CNY 3,82 | 27,94M |
| 2026-08-26 | CNY 3,87 | +1,84 % | CNY 3,80 | CNY 3,89 | CNY 3,79 | 21,22M |
| 2026-08-25 | CNY 3,80 | +0,26 % | CNY 3,78 | CNY 3,82 | CNY 3,77 | 14,77M |
| 2026-08-24 | CNY 3,79 | +1,34 % | CNY 3,73 | CNY 3,81 | CNY 3,73 | 15,78M |
| 2026-08-21 | CNY 3,74 | -1,06 % | CNY 3,77 | CNY 3,77 | CNY 3,72 | 10,62M |
| 2026-08-20 | CNY 3,78 | +1,07 % | CNY 3,74 | CNY 3,79 | CNY 3,72 | 14,95M |
| 2026-08-19 | CNY 3,74 | 0,00 % | CNY 3,74 | CNY 3,77 | CNY 3,72 | 13,73M |
| 2026-08-18 | CNY 3,74 | -0,27 % | CNY 3,74 | CNY 3,78 | CNY 3,74 | 14,83M |
| 2026-08-17 | CNY 3,75 | 0,00 % | CNY 3,80 | CNY 3,83 | CNY 3,73 | 21,19M |
| 2026-08-14 | CNY 3,75 | -0,27 % | CNY 3,77 | CNY 3,78 | CNY 3,73 | 8,42M |
| 2026-08-13 | CNY 3,76 | -0,53 % | CNY 3,77 | CNY 3,80 | CNY 3,75 | 8,43M |
| 2026-08-12 | CNY 3,78 | +0,80 % | CNY 3,78 | CNY 3,79 | CNY 3,72 | 12,98M |
| 2026-08-11 | CNY 3,75 | -1,32 % | CNY 3,80 | CNY 3,81 | CNY 3,75 | 11,54M |
| 2026-08-10 | CNY 3,80 | +0,26 % | CNY 3,79 | CNY 3,82 | CNY 3,78 | 14,97M |
| 2026-08-07 | CNY 3,79 | -0,79 % | CNY 3,82 | CNY 3,83 | CNY 3,78 | 14,20M |
| 2026-08-06 | CNY 3,82 | -0,52 % | CNY 3,84 | CNY 3,85 | CNY 3,78 | 13,07M |
| 2026-08-05 | CNY 3,84 | -0,78 % | CNY 3,88 | CNY 3,88 | CNY 3,82 | 10,66M |
| 2026-08-04 | CNY 3,87 | -2,03 % | CNY 3,94 | CNY 3,95 | CNY 3,85 | 18,15M |
| 2026-08-03 | CNY 3,95 | +2,60 % | CNY 3,85 | CNY 3,95 | CNY 3,85 | 17,35M |
| 2026-07-31 | CNY 3,85 | 0,00 % | CNY 3,85 | CNY 3,86 | CNY 3,79 | 13,00M |
| 2026-07-30 | CNY 3,85 | +0,79 % | CNY 3,82 | CNY 3,87 | CNY 3,81 | 9,76M |
| 2026-07-29 | CNY 3,82 | +1,33 % | CNY 3,76 | CNY 3,84 | CNY 3,75 | 13,63M |
| 2026-07-28 | CNY 3,77 | +0,27 % | CNY 3,76 | CNY 3,77 | CNY 3,71 | 12,13M |
| 2026-07-27 | CNY 3,76 | +0,80 % | CNY 3,71 | CNY 3,76 | CNY 3,71 | 11,73M |
| 2026-07-24 | CNY 3,73 | -1,58 % | CNY 3,78 | CNY 3,81 | CNY 3,72 | 13,11M |
| 2026-07-23 | CNY 3,79 | +1,34 % | CNY 3,74 | CNY 3,80 | CNY 3,71 | 13,84M |
| 2026-07-22 | CNY 3,74 | -0,80 % | CNY 3,75 | CNY 3,76 | CNY 3,69 | 18,70M |
| 2026-07-21 | CNY 3,77 | -1,57 % | CNY 3,82 | CNY 3,86 | CNY 3,75 | 25,12M |
| 2026-07-20 | CNY 3,83 | -0,78 % | CNY 3,83 | CNY 3,90 | CNY 3,79 | 26,51M |
| 2026-07-17 | CNY 3,86 | +2,66 % | CNY 3,92 | CNY 4,00 | CNY 3,83 | 34,50M |
| 2026-07-16 | CNY 3,76 | -1,31 % | CNY 3,82 | CNY 3,84 | CNY 3,75 | 12,38M |
| 2026-07-15 | CNY 3,81 | +0,53 % | CNY 3,79 | CNY 3,84 | CNY 3,76 | 10,18M |
| 2026-07-14 | CNY 3,79 | +1,61 % | CNY 3,71 | CNY 3,80 | CNY 3,69 | 10,75M |
| 2026-07-13 | CNY 3,73 | -0,80 % | CNY 3,68 | CNY 3,75 | CNY 3,66 | 11,88M |
| 2026-07-10 | CNY 3,76 | +0,53 % | CNY 3,73 | CNY 3,78 | CNY 3,71 | 9,84M |
| 2026-07-09 | CNY 3,74 | -0,80 % | CNY 3,78 | CNY 3,79 | CNY 3,72 | 9,93M |
| 2026-07-08 | CNY 3,77 | 0,00 % | CNY 3,77 | CNY 3,80 | CNY 3,71 | 9,96M |
| 2026-07-07 | CNY 3,77 | -0,79 % | CNY 3,81 | CNY 3,81 | CNY 3,72 | 10,42M |
| 2026-07-06 | CNY 3,80 | +1,06 % | CNY 3,77 | CNY 3,80 | CNY 3,73 | 12,16M |
| 2026-07-03 | CNY 3,76 | +1,08 % | CNY 3,72 | CNY 3,79 | CNY 3,71 | 12,56M |
| 2026-07-02 | CNY 3,72 | -0,27 % | CNY 3,73 | CNY 3,81 | CNY 3,70 | 12,26M |
| 2026-07-01 | CNY 3,73 | +1,08 % | CNY 3,66 | CNY 3,74 | CNY 3,65 | 11,32M |
| 2026-06-30 | CNY 3,69 | -2,38 % | CNY 3,76 | CNY 3,78 | CNY 3,64 | 12,78M |
| 2026-06-29 | CNY 3,78 | 0,00 % | CNY 3,81 | CNY 3,81 | CNY 3,71 | 11,24M |
| 2026-06-26 | CNY 3,78 | -2,07 % | CNY 3,84 | CNY 3,85 | CNY 3,78 | 7,32M |
| 2026-06-25 | CNY 3,86 | +1,31 % | CNY 3,82 | CNY 3,88 | CNY 3,78 | 10,38M |
| 2026-06-24 | CNY 3,81 | -2,31 % | CNY 3,90 | CNY 3,92 | CNY 3,79 | 11,28M |
| 2026-06-23 | CNY 3,90 | +2,09 % | CNY 3,83 | CNY 3,94 | CNY 3,82 | 12,91M |
| 2026-06-22 | CNY 3,82 | +0,26 % | CNY 3,83 | CNY 3,83 | CNY 3,70 | 11,04M |
| 2026-06-18 | CNY 3,81 | -1,04 % | CNY 3,85 | CNY 3,85 | CNY 3,80 | 9,55M |
| 2026-06-17 | CNY 3,85 | -0,77 % | CNY 3,87 | CNY 3,88 | CNY 3,80 | 11,71M |
| 2026-06-16 | CNY 3,88 | -1,02 % | CNY 3,93 | CNY 3,93 | CNY 3,86 | 12,63M |
| 2026-06-15 | CNY 3,92 | -1,01 % | CNY 3,97 | CNY 3,98 | CNY 3,91 | 20,48M |
| 2026-06-12 | CNY 3,96 | +1,02 % | CNY 3,93 | CNY 4,00 | CNY 3,92 | 17,77M |
| 2026-06-11 | CNY 3,92 | -2,00 % | CNY 3,99 | CNY 4,00 | CNY 3,91 | 11,18M |
| 2026-06-10 | CNY 4,00 | +2,30 % | CNY 3,94 | CNY 4,00 | CNY 3,90 | 14,35M |
| 2026-06-09 | CNY 3,91 | -0,76 % | CNY 3,93 | CNY 3,95 | CNY 3,89 | 9,27M |
| 2026-06-08 | CNY 3,94 | -1,75 % | CNY 4,01 | CNY 4,05 | CNY 3,89 | 18,52M |
| 2026-06-05 | CNY 4,01 | +1,26 % | CNY 3,98 | CNY 4,07 | CNY 3,97 | 16,54M |
| 2026-06-04 | CNY 3,96 | -0,25 % | CNY 3,96 | CNY 4,01 | CNY 3,94 | 15,99M |
| 2026-06-03 | CNY 3,97 | -1,00 % | CNY 4,01 | CNY 4,02 | CNY 3,93 | 21,57M |
| 2026-06-02 | CNY 4,01 | -1,72 % | CNY 4,08 | CNY 4,14 | CNY 4,01 | 23,64M |
| 2026-06-01 | CNY 4,08 | +1,75 % | CNY 4,00 | CNY 4,10 | CNY 3,91 | 25,69M |
| 2026-05-29 | CNY 4,01 | +3,08 % | CNY 3,89 | CNY 4,02 | CNY 3,89 | 19,28M |
| 2026-05-28 | CNY 3,89 | -2,02 % | CNY 3,97 | CNY 3,99 | CNY 3,89 | 13,65M |
| 2026-05-27 | CNY 3,97 | -0,50 % | CNY 3,99 | CNY 4,05 | CNY 3,92 | 15,50M |
| 2026-05-26 | CNY 3,99 | +0,76 % | CNY 3,96 | CNY 4,00 | CNY 3,96 | 15,60M |