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 2,19 | +0,46 % | CNY 2,18 | CNY 2,20 | CNY 2,17 | 7,77M |
| 2026-09-29 | CNY 2,18 | +0,93 % | CNY 2,15 | CNY 2,18 | CNY 2,15 | 6,58M |
| 2026-09-28 | CNY 2,16 | -0,92 % | CNY 2,18 | CNY 2,19 | CNY 2,15 | 7,05M |
| 2026-09-24 | CNY 2,18 | -0,46 % | CNY 2,18 | CNY 2,19 | CNY 2,17 | 4,63M |
| 2026-09-23 | CNY 2,19 | +1,39 % | CNY 2,16 | CNY 2,21 | CNY 2,15 | 11,13M |
| 2026-09-22 | CNY 2,16 | -0,46 % | CNY 2,17 | CNY 2,17 | CNY 2,16 | 4,51M |
| 2026-09-21 | CNY 2,17 | +0,93 % | CNY 2,15 | CNY 2,17 | CNY 2,15 | 7,23M |
| 2026-09-18 | CNY 2,15 | +0,47 % | CNY 2,14 | CNY 2,17 | CNY 2,13 | 6,41M |
| 2026-09-17 | CNY 2,14 | 0,00 % | CNY 2,13 | CNY 2,15 | CNY 2,11 | 8,51M |
| 2026-09-16 | CNY 2,14 | +0,47 % | CNY 2,12 | CNY 2,14 | CNY 2,11 | 5,79M |
| 2026-09-15 | CNY 2,13 | -0,93 % | CNY 2,15 | CNY 2,18 | CNY 2,12 | 10,94M |
| 2026-09-14 | CNY 2,15 | -1,83 % | CNY 2,19 | CNY 2,19 | CNY 2,15 | 9,99M |
| 2026-09-11 | CNY 2,19 | -0,90 % | CNY 2,20 | CNY 2,20 | CNY 2,17 | 13,78M |
| 2026-09-10 | CNY 2,21 | +0,91 % | CNY 2,18 | CNY 2,22 | CNY 2,17 | 11,70M |
| 2026-09-09 | CNY 2,19 | +0,92 % | CNY 2,17 | CNY 2,23 | CNY 2,17 | 14,20M |
| 2026-09-08 | CNY 2,17 | +0,46 % | CNY 2,17 | CNY 2,18 | CNY 2,15 | 10,12M |
| 2026-09-07 | CNY 2,16 | +1,41 % | CNY 2,13 | CNY 2,16 | CNY 2,13 | 7,13M |
| 2026-09-04 | CNY 2,13 | -0,47 % | CNY 2,14 | CNY 2,17 | CNY 2,13 | 10,94M |
| 2026-09-03 | CNY 2,14 | -0,47 % | CNY 2,15 | CNY 2,18 | CNY 2,13 | 12,15M |
| 2026-09-02 | CNY 2,15 | +0,47 % | CNY 2,14 | CNY 2,18 | CNY 2,13 | 16,84M |
| 2026-09-01 | CNY 2,14 | +1,42 % | CNY 2,12 | CNY 2,16 | CNY 2,11 | 17,23M |
| 2026-08-31 | CNY 2,11 | +1,93 % | CNY 2,07 | CNY 2,13 | CNY 2,06 | 23,06M |
| 2026-08-28 | CNY 2,07 | +0,49 % | CNY 2,06 | CNY 2,08 | CNY 2,06 | 8,81M |
| 2026-08-27 | CNY 2,06 | -0,48 % | CNY 2,06 | CNY 2,07 | CNY 2,05 | 7,78M |
| 2026-08-26 | CNY 2,07 | +0,98 % | CNY 2,05 | CNY 2,08 | CNY 2,05 | 9,07M |
| 2026-08-25 | CNY 2,05 | -0,97 % | CNY 2,05 | CNY 2,07 | CNY 2,03 | 10,26M |
| 2026-08-24 | CNY 2,07 | +0,98 % | CNY 2,04 | CNY 2,07 | CNY 2,04 | 7,31M |
| 2026-08-21 | CNY 2,05 | +0,49 % | CNY 2,03 | CNY 2,05 | CNY 2,03 | 4,91M |
| 2026-08-20 | CNY 2,04 | +0,99 % | CNY 2,02 | CNY 2,04 | CNY 2,02 | 5,96M |
| 2026-08-19 | CNY 2,02 | -1,46 % | CNY 2,05 | CNY 2,06 | CNY 2,01 | 12,63M |
| 2026-08-18 | CNY 2,05 | -0,97 % | CNY 2,06 | CNY 2,07 | CNY 2,05 | 8,73M |
| 2026-08-17 | CNY 2,07 | +0,98 % | CNY 2,05 | CNY 2,07 | CNY 2,04 | 6,41M |
| 2026-08-14 | CNY 2,05 | -0,49 % | CNY 2,06 | CNY 2,07 | CNY 2,04 | 9,16M |
| 2026-08-13 | CNY 2,06 | -0,96 % | CNY 2,09 | CNY 2,10 | CNY 2,06 | 11,18M |
| 2026-08-12 | CNY 2,08 | +1,46 % | CNY 2,05 | CNY 2,10 | CNY 2,05 | 13,45M |
| 2026-08-11 | CNY 2,05 | -0,49 % | CNY 2,05 | CNY 2,08 | CNY 2,05 | 8,95M |
| 2026-08-10 | CNY 2,06 | +0,49 % | CNY 2,04 | CNY 2,06 | CNY 2,03 | 11,47M |
| 2026-08-07 | CNY 2,05 | -0,49 % | CNY 2,05 | CNY 2,07 | CNY 2,04 | 7,52M |
| 2026-08-06 | CNY 2,06 | +0,49 % | CNY 2,05 | CNY 2,06 | CNY 2,03 | 9,57M |
| 2026-08-05 | CNY 2,05 | -0,49 % | CNY 2,06 | CNY 2,08 | CNY 2,05 | 11,25M |
| 2026-08-04 | CNY 2,06 | -0,48 % | CNY 2,07 | CNY 2,08 | CNY 2,05 | 8,36M |
| 2026-08-03 | CNY 2,07 | +1,47 % | CNY 2,04 | CNY 2,07 | CNY 2,03 | 10,71M |
| 2026-07-31 | CNY 2,04 | +0,49 % | CNY 2,04 | CNY 2,05 | CNY 2,03 | 8,80M |
| 2026-07-30 | CNY 2,03 | -0,98 % | CNY 2,03 | CNY 2,06 | CNY 2,03 | 9,29M |
| 2026-07-29 | CNY 2,05 | +1,99 % | CNY 2,00 | CNY 2,05 | CNY 2,00 | 12,87M |
| 2026-07-28 | CNY 2,01 | +0,50 % | CNY 1,99 | CNY 2,02 | CNY 1,99 | 7,76M |
| 2026-07-27 | CNY 2,00 | +1,52 % | CNY 1,97 | CNY 2,01 | CNY 1,97 | 7,72M |
| 2026-07-24 | CNY 1,97 | -1,50 % | CNY 1,99 | CNY 2,00 | CNY 1,97 | 8,49M |
| 2026-07-23 | CNY 2,00 | +1,01 % | CNY 1,97 | CNY 2,01 | CNY 1,96 | 12,17M |
| 2026-07-22 | CNY 1,98 | -1,00 % | CNY 1,99 | CNY 2,01 | CNY 1,96 | 12,43M |
| 2026-07-21 | CNY 2,00 | 0,00 % | CNY 2,00 | CNY 2,02 | CNY 1,98 | 10,84M |
| 2026-07-20 | CNY 2,00 | 0,00 % | CNY 2,00 | CNY 2,05 | CNY 1,99 | 15,82M |
| 2026-07-17 | CNY 2,00 | -1,96 % | CNY 2,04 | CNY 2,06 | CNY 2,00 | 14,08M |
| 2026-07-16 | CNY 2,04 | 0,00 % | CNY 2,03 | CNY 2,06 | CNY 2,03 | 10,78M |
| 2026-07-15 | CNY 2,04 | +1,49 % | CNY 2,01 | CNY 2,05 | CNY 2,00 | 13,11M |
| 2026-07-14 | CNY 2,01 | +1,01 % | CNY 1,98 | CNY 2,02 | CNY 1,98 | 9,02M |
| 2026-07-13 | CNY 1,99 | -1,49 % | CNY 2,01 | CNY 2,02 | CNY 1,98 | 9,62M |
| 2026-07-10 | CNY 2,02 | +1,51 % | CNY 1,99 | CNY 2,03 | CNY 1,98 | 11,89M |
| 2026-07-09 | CNY 1,99 | 0,00 % | CNY 1,99 | CNY 2,01 | CNY 1,96 | 10,73M |
| 2026-07-08 | CNY 1,99 | +1,02 % | CNY 1,96 | CNY 2,02 | CNY 1,95 | 12,78M |
| 2026-07-07 | CNY 1,97 | -3,43 % | CNY 2,03 | CNY 2,05 | CNY 1,96 | 16,29M |
| 2026-07-06 | CNY 2,04 | -1,45 % | CNY 2,08 | CNY 2,09 | CNY 2,03 | 14,89M |
| 2026-07-03 | CNY 2,07 | +2,48 % | CNY 2,03 | CNY 2,10 | CNY 2,01 | 22,14M |
| 2026-07-02 | CNY 2,02 | +3,06 % | CNY 1,96 | CNY 2,05 | CNY 1,95 | 22,04M |
| 2026-07-01 | CNY 1,96 | +3,16 % | CNY 1,90 | CNY 1,98 | CNY 1,89 | 16,53M |
| 2026-06-30 | CNY 1,90 | +0,53 % | CNY 1,89 | CNY 1,93 | CNY 1,88 | 14,80M |
| 2026-06-29 | CNY 1,89 | -1,05 % | CNY 1,91 | CNY 1,92 | CNY 1,82 | 20,39M |
| 2026-06-26 | CNY 1,91 | 0,00 % | CNY 1,90 | CNY 1,94 | CNY 1,88 | 18,27M |
| 2026-06-25 | CNY 1,91 | -4,98 % | CNY 2,01 | CNY 2,01 | CNY 1,91 | 32,50M |
| 2026-06-24 | CNY 2,01 | -1,95 % | CNY 2,04 | CNY 2,04 | CNY 1,98 | 19,49M |
| 2026-06-23 | CNY 2,05 | 0,00 % | CNY 2,04 | CNY 2,08 | CNY 2,03 | 15,03M |
| 2026-06-22 | CNY 2,05 | -3,30 % | CNY 2,11 | CNY 2,11 | CNY 2,01 | 37,81M |
| 2026-06-18 | CNY 2,12 | -3,64 % | CNY 2,20 | CNY 2,20 | CNY 2,10 | 21,88M |
| 2026-06-17 | CNY 2,20 | -0,90 % | CNY 2,22 | CNY 2,23 | CNY 2,19 | 10,71M |
| 2026-06-16 | CNY 2,22 | -0,89 % | CNY 2,24 | CNY 2,24 | CNY 2,21 | 10,51M |
| 2026-06-15 | CNY 2,24 | 0,00 % | CNY 2,24 | CNY 2,28 | CNY 2,23 | 9,57M |
| 2026-06-12 | CNY 2,24 | +1,36 % | CNY 2,21 | CNY 2,24 | CNY 2,21 | 7,72M |
| 2026-06-11 | CNY 2,21 | -0,90 % | CNY 2,22 | CNY 2,23 | CNY 2,20 | 8,96M |
| 2026-06-10 | CNY 2,23 | -0,45 % | CNY 2,24 | CNY 2,24 | CNY 2,22 | 6,02M |
| 2026-06-09 | CNY 2,24 | -0,44 % | CNY 2,25 | CNY 2,26 | CNY 2,23 | 7,33M |
| 2026-06-08 | CNY 2,25 | -1,75 % | CNY 2,25 | CNY 2,28 | CNY 2,23 | 14,67M |
| 2026-06-05 | CNY 2,29 | +1,78 % | CNY 2,25 | CNY 2,31 | CNY 2,24 | 15,38M |
| 2026-06-04 | CNY 2,25 | 0,00 % | CNY 2,25 | CNY 2,28 | CNY 2,24 | 8,86M |
| 2026-06-03 | CNY 2,25 | -0,88 % | CNY 2,27 | CNY 2,27 | CNY 2,25 | 8,88M |
| 2026-06-02 | CNY 2,27 | -1,30 % | CNY 2,29 | CNY 2,30 | CNY 2,27 | 10,70M |
| 2026-06-01 | CNY 2,30 | 0,00 % | CNY 2,28 | CNY 2,30 | CNY 2,26 | 16,63M |
| 2026-05-29 | CNY 2,30 | +4,07 % | CNY 2,21 | CNY 2,32 | CNY 2,21 | 31,18M |
| 2026-05-28 | CNY 2,21 | -0,45 % | CNY 2,23 | CNY 2,24 | CNY 2,20 | 13,14M |
| 2026-05-27 | CNY 2,22 | -2,63 % | CNY 2,28 | CNY 2,28 | CNY 2,21 | 17,63M |
| 2026-05-26 | CNY 2,28 | -0,44 % | CNY 2,28 | CNY 2,29 | CNY 2,26 | 12,65M |