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 1,31 | +0,77 % | CNY 1,29 | CNY 1,32 | CNY 1,28 | 83,64M |
| 2026-09-29 | CNY 1,30 | +2,36 % | CNY 1,27 | CNY 1,30 | CNY 1,26 | 86,58M |
| 2026-09-28 | CNY 1,27 | -0,78 % | CNY 1,28 | CNY 1,29 | CNY 1,26 | 91,46M |
| 2026-09-24 | CNY 1,28 | -2,29 % | CNY 1,31 | CNY 1,31 | CNY 1,22 |
| 137,51M |
| 2026-09-23 | CNY 1,31 | 0,00 % | CNY 1,31 | CNY 1,35 | CNY 1,30 | 150,04M |
| 2026-09-22 | CNY 1,31 | -0,76 % | CNY 1,32 | CNY 1,33 | CNY 1,31 | 47,05M |
| 2026-09-21 | CNY 1,32 | +0,76 % | CNY 1,31 | CNY 1,33 | CNY 1,30 | 74,40M |
| 2026-09-18 | CNY 1,31 | 0,00 % | CNY 1,31 | CNY 1,33 | CNY 1,30 | 71,99M |
| 2026-09-17 | CNY 1,31 | -0,76 % | CNY 1,31 | CNY 1,32 | CNY 1,30 | 66,32M |
| 2026-09-16 | CNY 1,32 | 0,00 % | CNY 1,32 | CNY 1,33 | CNY 1,29 | 101,76M |
| 2026-09-15 | CNY 1,32 | 0,00 % | CNY 1,32 | CNY 1,33 | CNY 1,31 | 81,65M |
| 2026-09-14 | CNY 1,32 | 0,00 % | CNY 1,32 | CNY 1,33 | CNY 1,31 | 62,76M |
| 2026-09-11 | CNY 1,32 | -2,22 % | CNY 1,35 | CNY 1,36 | CNY 1,32 | 91,63M |
| 2026-09-10 | CNY 1,35 | -0,74 % | CNY 1,36 | CNY 1,37 | CNY 1,34 | 69,20M |
| 2026-09-09 | CNY 1,36 | +0,74 % | CNY 1,35 | CNY 1,38 | CNY 1,34 | 114,44M |
| 2026-09-08 | CNY 1,35 | +2,27 % | CNY 1,33 | CNY 1,36 | CNY 1,32 | 116,99M |
| 2026-09-07 | CNY 1,32 | -1,49 % | CNY 1,33 | CNY 1,34 | CNY 1,32 | 56,35M |
| 2026-09-04 | CNY 1,34 | +0,75 % | CNY 1,33 | CNY 1,35 | CNY 1,33 | 70,98M |
| 2026-09-03 | CNY 1,33 | -0,75 % | CNY 1,34 | CNY 1,35 | CNY 1,33 | 56,95M |
| 2026-09-02 | CNY 1,34 | -1,47 % | CNY 1,36 | CNY 1,36 | CNY 1,32 | 107,45M |
| 2026-09-01 | CNY 1,36 | +1,49 % | CNY 1,34 | CNY 1,37 | CNY 1,34 | 93,93M |
| 2026-08-31 | CNY 1,34 | -2,19 % | CNY 1,36 | CNY 1,37 | CNY 1,34 | 57,50M |
| 2026-08-28 | CNY 1,37 | +1,48 % | CNY 1,34 | CNY 1,37 | CNY 1,33 | 88,83M |
| 2026-08-27 | CNY 1,35 | -0,74 % | CNY 1,35 | CNY 1,36 | CNY 1,33 | 73,83M |
| 2026-08-26 | CNY 1,36 | +1,49 % | CNY 1,34 | CNY 1,36 | CNY 1,33 | 79,40M |
| 2026-08-25 | CNY 1,34 | +1,52 % | CNY 1,32 | CNY 1,34 | CNY 1,31 | 68,35M |
| 2026-08-24 | CNY 1,32 | 0,00 % | CNY 1,32 | CNY 1,34 | CNY 1,31 | 84,23M |
| 2026-08-21 | CNY 1,32 | 0,00 % | CNY 1,32 | CNY 1,33 | CNY 1,30 | 90,83M |
| 2026-08-20 | CNY 1,32 | +1,54 % | CNY 1,29 | CNY 1,32 | CNY 1,29 | 61,67M |
| 2026-08-19 | CNY 1,30 | -1,52 % | CNY 1,31 | CNY 1,32 | CNY 1,28 | 86,73M |
| 2026-08-18 | CNY 1,32 | 0,00 % | CNY 1,32 | CNY 1,33 | CNY 1,31 | 67,85M |
| 2026-08-17 | CNY 1,32 | -0,75 % | CNY 1,32 | CNY 1,33 | CNY 1,31 | 63,56M |
| 2026-08-14 | CNY 1,33 | 0,00 % | CNY 1,34 | CNY 1,34 | CNY 1,32 | 54,36M |
| 2026-08-13 | CNY 1,33 | -1,48 % | CNY 1,35 | CNY 1,36 | CNY 1,33 | 89,22M |
| 2026-08-12 | CNY 1,35 | +0,75 % | CNY 1,33 | CNY 1,37 | CNY 1,33 | 107,03M |
| 2026-08-11 | CNY 1,34 | -0,74 % | CNY 1,36 | CNY 1,36 | CNY 1,33 | 66,54M |
| 2026-08-10 | CNY 1,35 | 0,00 % | CNY 1,35 | CNY 1,36 | CNY 1,34 | 76,18M |
| 2026-08-07 | CNY 1,35 | -1,46 % | CNY 1,37 | CNY 1,37 | CNY 1,33 | 109,90M |
| 2026-08-06 | CNY 1,37 | -0,72 % | CNY 1,38 | CNY 1,39 | CNY 1,35 | 105,15M |
| 2026-08-05 | CNY 1,38 | -0,72 % | CNY 1,39 | CNY 1,40 | CNY 1,37 | 77,79M |
| 2026-08-04 | CNY 1,39 | -1,42 % | CNY 1,42 | CNY 1,42 | CNY 1,38 | 84,57M |
| 2026-08-03 | CNY 1,41 | +1,44 % | CNY 1,39 | CNY 1,42 | CNY 1,39 | 82,85M |
| 2026-07-31 | CNY 1,39 | -0,71 % | CNY 1,39 | CNY 1,41 | CNY 1,38 | 98,53M |
| 2026-07-30 | CNY 1,40 | +1,45 % | CNY 1,38 | CNY 1,42 | CNY 1,37 | 144,37M |
| 2026-07-29 | CNY 1,38 | +2,99 % | CNY 1,34 | CNY 1,39 | CNY 1,33 | 141,71M |
| 2026-07-28 | CNY 1,34 | 0,00 % | CNY 1,34 | CNY 1,35 | CNY 1,32 | 87,40M |
| 2026-07-27 | CNY 1,34 | +1,52 % | CNY 1,32 | CNY 1,35 | CNY 1,32 | 80,61M |
| 2026-07-24 | CNY 1,32 | -2,94 % | CNY 1,36 | CNY 1,37 | CNY 1,32 | 89,55M |
| 2026-07-23 | CNY 1,36 | +1,49 % | CNY 1,33 | CNY 1,36 | CNY 1,33 | 86,89M |
| 2026-07-22 | CNY 1,34 | +0,75 % | CNY 1,33 | CNY 1,35 | CNY 1,31 | 95,40M |
| 2026-07-21 | CNY 1,33 | -0,75 % | CNY 1,34 | CNY 1,37 | CNY 1,33 | 125,34M |
| 2026-07-20 | CNY 1,34 | +1,52 % | CNY 1,32 | CNY 1,36 | CNY 1,31 | 137,23M |
| 2026-07-17 | CNY 1,32 | -0,75 % | CNY 1,33 | CNY 1,36 | CNY 1,32 | 134,62M |
| 2026-07-16 | CNY 1,33 | -1,48 % | CNY 1,35 | CNY 1,36 | CNY 1,31 | 118,39M |
| 2026-07-15 | CNY 1,35 | +3,05 % | CNY 1,32 | CNY 1,37 | CNY 1,31 | 133,31M |
| 2026-07-14 | CNY 1,31 | +2,34 % | CNY 1,29 | CNY 1,33 | CNY 1,28 | 107,27M |
| 2026-07-13 | CNY 1,28 | -0,78 % | CNY 1,29 | CNY 1,31 | CNY 1,28 | 91,45M |
| 2026-07-10 | CNY 1,29 | +2,38 % | CNY 1,26 | CNY 1,30 | CNY 1,24 | 110,38M |
| 2026-07-09 | CNY 1,26 | -0,79 % | CNY 1,27 | CNY 1,28 | CNY 1,25 | 71,90M |
| 2026-07-08 | CNY 1,27 | 0,00 % | CNY 1,28 | CNY 1,29 | CNY 1,26 | 92,83M |
| 2026-07-07 | CNY 1,27 | 0,00 % | CNY 1,28 | CNY 1,30 | CNY 1,25 | 110,22M |
| 2026-07-06 | CNY 1,27 | 0,00 % | CNY 1,28 | CNY 1,29 | CNY 1,26 | 68,53M |
| 2026-07-03 | CNY 1,27 | 0,00 % | CNY 1,27 | CNY 1,29 | CNY 1,26 | 59,83M |
| 2026-07-02 | CNY 1,27 | 0,00 % | CNY 1,28 | CNY 1,30 | CNY 1,26 | 84,03M |
| 2026-07-01 | CNY 1,27 | +2,42 % | CNY 1,25 | CNY 1,29 | CNY 1,24 | 92,83M |
| 2026-06-30 | CNY 1,24 | 0,00 % | CNY 1,24 | CNY 1,26 | CNY 1,23 | 76,37M |
| 2026-06-29 | CNY 1,24 | +0,81 % | CNY 1,23 | CNY 1,25 | CNY 1,21 | 69,47M |
| 2026-06-26 | CNY 1,23 | -1,60 % | CNY 1,25 | CNY 1,26 | CNY 1,22 | 64,71M |
| 2026-06-25 | CNY 1,25 | -1,57 % | CNY 1,27 | CNY 1,28 | CNY 1,24 | 73,41M |
| 2026-06-24 | CNY 1,27 | -1,55 % | CNY 1,30 | CNY 1,30 | CNY 1,27 | 60,41M |
| 2026-06-23 | CNY 1,29 | -0,77 % | CNY 1,29 | CNY 1,32 | CNY 1,28 | 78,98M |
| 2026-06-22 | CNY 1,30 | 0,00 % | CNY 1,29 | CNY 1,31 | CNY 1,26 | 81,44M |
| 2026-06-18 | CNY 1,30 | 0,00 % | CNY 1,29 | CNY 1,32 | CNY 1,28 | 65,94M |
| 2026-06-17 | CNY 1,30 | -1,52 % | CNY 1,33 | CNY 1,33 | CNY 1,29 | 69,36M |
| 2026-06-16 | CNY 1,32 | -1,49 % | CNY 1,35 | CNY 1,35 | CNY 1,32 | 60,82M |
| 2026-06-15 | CNY 1,34 | +0,75 % | CNY 1,33 | CNY 1,37 | CNY 1,33 | 109,70M |
| 2026-06-12 | CNY 1,33 | +3,91 % | CNY 1,28 | CNY 1,33 | CNY 1,28 | 105,49M |
| 2026-06-11 | CNY 1,28 | 0,00 % | CNY 1,28 | CNY 1,29 | CNY 1,26 | 60,17M |
| 2026-06-10 | CNY 1,28 | -0,78 % | CNY 1,28 | CNY 1,29 | CNY 1,26 | 67,10M |
| 2026-06-09 | CNY 1,29 | -1,53 % | CNY 1,31 | CNY 1,31 | CNY 1,28 | 61,79M |
| 2026-06-08 | CNY 1,31 | -0,76 % | CNY 1,31 | CNY 1,33 | CNY 1,29 | 88,70M |
| 2026-06-05 | CNY 1,32 | +0,76 % | CNY 1,31 | CNY 1,34 | CNY 1,31 | 70,98M |
| 2026-06-04 | CNY 1,31 | -1,50 % | CNY 1,33 | CNY 1,34 | CNY 1,30 | 67,42M |
| 2026-06-03 | CNY 1,33 | -1,48 % | CNY 1,35 | CNY 1,35 | CNY 1,33 | 74,32M |
| 2026-06-02 | CNY 1,35 | -1,46 % | CNY 1,37 | CNY 1,37 | CNY 1,34 | 92,31M |
| 2026-06-01 | CNY 1,37 | +2,24 % | CNY 1,34 | CNY 1,37 | CNY 1,33 | 88,29M |
| 2026-05-29 | CNY 1,34 | +1,52 % | CNY 1,32 | CNY 1,35 | CNY 1,32 | 95,66M |
| 2026-05-28 | CNY 1,32 | 0,00 % | CNY 1,32 | CNY 1,33 | CNY 1,31 | 51,80M |
| 2026-05-27 | CNY 1,32 | -2,22 % | CNY 1,35 | CNY 1,36 | CNY 1,30 | 90,17M |
| 2026-05-26 | CNY 1,35 | 0,00 % | CNY 1,35 | CNY 1,36 | CNY 1,34 | 72,70M |