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 1,49 | +1,36 % | CNY 1,46 | CNY 1,50 | CNY 1,46 | 5,38M |
| 2026-09-29 | CNY 1,47 | +1,38 % | CNY 1,45 | CNY 1,48 | CNY 1,45 | 6,19M |
| 2026-09-28 | CNY 1,45 | -2,03 % | CNY 1,48 | CNY 1,48 | CNY 1,45 | 7,88M |
| 2026-09-24 | CNY 1,48 | -1,33 % | CNY 1,50 | CNY 1,50 | CNY 1,47 |
| 8,04M |
| 2026-09-23 | CNY 1,50 | 0,00 % | CNY 1,50 | CNY 1,53 | CNY 1,48 | 9,30M |
| 2026-09-22 | CNY 1,50 | 0,00 % | CNY 1,51 | CNY 1,51 | CNY 1,48 | 6,15M |
| 2026-09-21 | CNY 1,50 | +0,67 % | CNY 1,49 | CNY 1,51 | CNY 1,49 | 6,29M |
| 2026-09-18 | CNY 1,49 | +0,68 % | CNY 1,47 | CNY 1,50 | CNY 1,47 | 6,01M |
| 2026-09-17 | CNY 1,48 | +0,68 % | CNY 1,46 | CNY 1,48 | CNY 1,46 | 7,20M |
| 2026-09-16 | CNY 1,47 | +0,68 % | CNY 1,45 | CNY 1,49 | CNY 1,45 | 5,61M |
| 2026-09-15 | CNY 1,46 | -2,01 % | CNY 1,49 | CNY 1,50 | CNY 1,46 | 9,44M |
| 2026-09-14 | CNY 1,49 | +0,68 % | CNY 1,48 | CNY 1,49 | CNY 1,47 | 5,85M |
| 2026-09-11 | CNY 1,48 | -2,63 % | CNY 1,51 | CNY 1,52 | CNY 1,46 | 11,88M |
| 2026-09-10 | CNY 1,52 | +0,66 % | CNY 1,51 | CNY 1,53 | CNY 1,50 | 7,05M |
| 2026-09-09 | CNY 1,51 | -1,31 % | CNY 1,53 | CNY 1,53 | CNY 1,50 | 9,46M |
| 2026-09-08 | CNY 1,53 | +2,00 % | CNY 1,51 | CNY 1,54 | CNY 1,50 | 10,24M |
| 2026-09-07 | CNY 1,50 | +1,35 % | CNY 1,48 | CNY 1,51 | CNY 1,47 | 10,70M |
| 2026-09-04 | CNY 1,48 | +0,68 % | CNY 1,47 | CNY 1,49 | CNY 1,46 | 9,75M |
| 2026-09-03 | CNY 1,47 | 0,00 % | CNY 1,47 | CNY 1,49 | CNY 1,46 | 7,42M |
| 2026-09-02 | CNY 1,47 | -0,68 % | CNY 1,48 | CNY 1,48 | CNY 1,45 | 9,61M |
| 2026-09-01 | CNY 1,48 | +1,37 % | CNY 1,45 | CNY 1,48 | CNY 1,45 | 9,83M |
| 2026-08-31 | CNY 1,46 | -0,68 % | CNY 1,47 | CNY 1,50 | CNY 1,45 | 12,00M |
| 2026-08-28 | CNY 1,47 | +2,08 % | CNY 1,44 | CNY 1,47 | CNY 1,44 | 7,63M |
| 2026-08-27 | CNY 1,44 | -1,37 % | CNY 1,45 | CNY 1,46 | CNY 1,43 | 9,37M |
| 2026-08-26 | CNY 1,46 | 0,00 % | CNY 1,45 | CNY 1,47 | CNY 1,45 | 7,28M |
| 2026-08-25 | CNY 1,46 | +2,10 % | CNY 1,42 | CNY 1,47 | CNY 1,42 | 9,44M |
| 2026-08-24 | CNY 1,43 | +1,42 % | CNY 1,42 | CNY 1,43 | CNY 1,41 | 8,51M |
| 2026-08-21 | CNY 1,41 | 0,00 % | CNY 1,40 | CNY 1,42 | CNY 1,39 | 7,20M |
| 2026-08-20 | CNY 1,41 | +0,71 % | CNY 1,40 | CNY 1,41 | CNY 1,39 | 7,48M |
| 2026-08-19 | CNY 1,40 | -2,78 % | CNY 1,44 | CNY 1,44 | CNY 1,39 | 11,05M |
| 2026-08-18 | CNY 1,44 | 0,00 % | CNY 1,44 | CNY 1,46 | CNY 1,43 | 9,03M |
| 2026-08-17 | CNY 1,44 | 0,00 % | CNY 1,44 | CNY 1,45 | CNY 1,42 | 6,64M |
| 2026-08-14 | CNY 1,44 | -1,37 % | CNY 1,46 | CNY 1,47 | CNY 1,43 | 9,43M |
| 2026-08-13 | CNY 1,46 | -3,31 % | CNY 1,51 | CNY 1,51 | CNY 1,46 | 13,32M |
| 2026-08-12 | CNY 1,51 | +1,34 % | CNY 1,49 | CNY 1,52 | CNY 1,47 | 10,13M |
| 2026-08-11 | CNY 1,49 | +4,20 % | CNY 1,43 | CNY 1,54 | CNY 1,43 | 20,58M |
| 2026-08-10 | CNY 1,43 | +0,70 % | CNY 1,42 | CNY 1,44 | CNY 1,41 | 6,44M |
| 2026-08-07 | CNY 1,42 | -2,07 % | CNY 1,44 | CNY 1,45 | CNY 1,42 | 11,66M |
| 2026-08-06 | CNY 1,45 | +1,40 % | CNY 1,43 | CNY 1,46 | CNY 1,42 | 11,50M |
| 2026-08-05 | CNY 1,43 | 0,00 % | CNY 1,43 | CNY 1,45 | CNY 1,42 | 8,58M |
| 2026-08-04 | CNY 1,43 | 0,00 % | CNY 1,43 | CNY 1,44 | CNY 1,42 | 8,68M |
| 2026-08-03 | CNY 1,43 | +1,42 % | CNY 1,41 | CNY 1,44 | CNY 1,40 | 11,50M |
| 2026-07-31 | CNY 1,41 | +1,44 % | CNY 1,39 | CNY 1,41 | CNY 1,39 | 9,20M |
| 2026-07-30 | CNY 1,39 | -2,11 % | CNY 1,42 | CNY 1,43 | CNY 1,39 | 8,79M |
| 2026-07-29 | CNY 1,42 | +1,43 % | CNY 1,40 | CNY 1,43 | CNY 1,40 | 8,06M |
| 2026-07-28 | CNY 1,40 | 0,00 % | CNY 1,39 | CNY 1,42 | CNY 1,38 | 6,24M |
| 2026-07-27 | CNY 1,40 | +2,94 % | CNY 1,37 | CNY 1,40 | CNY 1,36 | 6,46M |
| 2026-07-24 | CNY 1,36 | -2,86 % | CNY 1,38 | CNY 1,39 | CNY 1,36 | 7,33M |
| 2026-07-23 | CNY 1,40 | +2,19 % | CNY 1,36 | CNY 1,40 | CNY 1,35 | 9,53M |
| 2026-07-22 | CNY 1,37 | +0,74 % | CNY 1,36 | CNY 1,38 | CNY 1,34 | 8,19M |
| 2026-07-21 | CNY 1,36 | -0,73 % | CNY 1,37 | CNY 1,38 | CNY 1,33 | 13,10M |
| 2026-07-20 | CNY 1,37 | -2,14 % | CNY 1,41 | CNY 1,42 | CNY 1,35 | 12,54M |
| 2026-07-17 | CNY 1,40 | -4,11 % | CNY 1,46 | CNY 1,50 | CNY 1,40 | 15,62M |
| 2026-07-16 | CNY 1,46 | +2,10 % | CNY 1,42 | CNY 1,49 | CNY 1,41 | 17,55M |
| 2026-07-15 | CNY 1,43 | +0,70 % | CNY 1,42 | CNY 1,48 | CNY 1,42 | 14,00M |
| 2026-07-14 | CNY 1,42 | +3,65 % | CNY 1,45 | CNY 1,48 | CNY 1,40 | 16,05M |
| 2026-07-13 | CNY 1,37 | -2,84 % | CNY 1,40 | CNY 1,42 | CNY 1,37 | 9,73M |
| 2026-07-10 | CNY 1,41 | +1,44 % | CNY 1,39 | CNY 1,43 | CNY 1,36 | 11,11M |
| 2026-07-09 | CNY 1,39 | +1,46 % | CNY 1,36 | CNY 1,44 | CNY 1,35 | 14,03M |
| 2026-07-08 | CNY 1,37 | +3,01 % | CNY 1,32 | CNY 1,39 | CNY 1,32 | 12,74M |
| 2026-07-07 | CNY 1,33 | -6,34 % | CNY 1,41 | CNY 1,42 | CNY 1,33 | 16,70M |
| 2026-07-06 | CNY 1,42 | -2,74 % | CNY 1,44 | CNY 1,52 | CNY 1,41 | 15,81M |
| 2026-07-03 | CNY 1,46 | +0,69 % | CNY 1,45 | CNY 1,46 | CNY 1,41 | 16,83M |
| 2026-07-02 | CNY 1,45 | +4,32 % | CNY 1,40 | CNY 1,46 | CNY 1,38 | 20,95M |
| 2026-07-01 | CNY 1,39 | +3,73 % | CNY 1,35 | CNY 1,41 | CNY 1,34 | 21,72M |
| 2026-06-30 | CNY 1,34 | +1,52 % | CNY 1,30 | CNY 1,35 | CNY 1,29 | 15,02M |
| 2026-06-29 | CNY 1,32 | +3,13 % | CNY 1,27 | CNY 1,32 | CNY 1,23 | 15,25M |
| 2026-06-26 | CNY 1,28 | +0,79 % | CNY 1,26 | CNY 1,30 | CNY 1,22 | 18,98M |
| 2026-06-25 | CNY 1,27 | -5,22 % | CNY 1,33 | CNY 1,33 | CNY 1,27 | 21,29M |
| 2026-06-24 | CNY 1,34 | -2,90 % | CNY 1,38 | CNY 1,39 | CNY 1,31 | 18,07M |
| 2026-06-23 | CNY 1,38 | 0,00 % | CNY 1,37 | CNY 1,41 | CNY 1,37 | 13,11M |
| 2026-06-22 | CNY 1,38 | -3,50 % | CNY 1,41 | CNY 1,41 | CNY 1,36 | 21,19M |
| 2026-06-18 | CNY 1,43 | -2,05 % | CNY 1,45 | CNY 1,47 | CNY 1,41 | 14,58M |
| 2026-06-17 | CNY 1,46 | -1,35 % | CNY 1,47 | CNY 1,49 | CNY 1,45 | 11,39M |
| 2026-06-16 | CNY 1,48 | +0,68 % | CNY 1,47 | CNY 1,48 | CNY 1,44 | 10,79M |
| 2026-06-15 | CNY 1,47 | 0,00 % | CNY 1,48 | CNY 1,54 | CNY 1,47 | 16,27M |
| 2026-06-12 | CNY 1,47 | +1,38 % | CNY 1,47 | CNY 1,49 | CNY 1,45 | 11,89M |
| 2026-06-11 | CNY 1,45 | -3,33 % | CNY 1,49 | CNY 1,50 | CNY 1,44 | 14,85M |
| 2026-06-10 | CNY 1,50 | -1,96 % | CNY 1,52 | CNY 1,53 | CNY 1,46 | 17,32M |
| 2026-06-09 | CNY 1,53 | 0,00 % | CNY 1,54 | CNY 1,56 | CNY 1,51 | 9,93M |
| 2026-06-08 | CNY 1,53 | -4,38 % | CNY 1,58 | CNY 1,59 | CNY 1,53 | 16,05M |
| 2026-06-05 | CNY 1,60 | +0,63 % | CNY 1,58 | CNY 1,61 | CNY 1,58 | 10,95M |
| 2026-06-04 | CNY 1,59 | -1,24 % | CNY 1,60 | CNY 1,62 | CNY 1,58 | 12,13M |
| 2026-06-03 | CNY 1,61 | -1,23 % | CNY 1,63 | CNY 1,64 | CNY 1,59 | 13,29M |
| 2026-06-02 | CNY 1,63 | -1,21 % | CNY 1,65 | CNY 1,68 | CNY 1,62 | 13,81M |
| 2026-06-01 | CNY 1,65 | +1,85 % | CNY 1,61 | CNY 1,65 | CNY 1,58 | 14,13M |
| 2026-05-29 | CNY 1,62 | +1,89 % | CNY 1,59 | CNY 1,66 | CNY 1,58 | 21,75M |
| 2026-05-28 | CNY 1,59 | +1,27 % | CNY 1,57 | CNY 1,60 | CNY 1,56 | 14,14M |
| 2026-05-27 | CNY 1,57 | -4,27 % | CNY 1,64 | CNY 1,64 | CNY 1,56 | 25,75M |
| 2026-05-26 | CNY 1,64 | -2,96 % | CNY 1,67 | CNY 1,68 | CNY 1,62 | 17,79M |