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 | -0,67 % | CNY 1,51 | CNY 1,52 | CNY 1,46 | 15,78M |
| 2026-09-29 | CNY 1,50 | 0,00 % | CNY 1,52 | CNY 1,54 | CNY 1,49 | 9,38M |
| 2026-09-28 | CNY 1,50 | -3,23 % | CNY 1,55 | CNY 1,56 | CNY 1,47 | 11,40M |
| 2026-09-24 | CNY 1,55 | -1,90 % | CNY 1,57 | CNY 1,59 | CNY 1,53 |
| 13,09M |
| 2026-09-23 | CNY 1,58 | -3,07 % | CNY 1,60 | CNY 1,62 | CNY 1,57 | 12,97M |
| 2026-09-22 | CNY 1,63 | -2,98 % | CNY 1,69 | CNY 1,70 | CNY 1,61 | 18,08M |
| 2026-09-21 | CNY 1,68 | +3,07 % | CNY 1,64 | CNY 1,69 | CNY 1,63 | 16,24M |
| 2026-09-18 | CNY 1,63 | -2,98 % | CNY 1,64 | CNY 1,71 | CNY 1,62 | 27,09M |
| 2026-09-17 | CNY 1,68 | -1,18 % | CNY 1,72 | CNY 1,72 | CNY 1,62 | 30,01M |
| 2026-09-16 | CNY 1,70 | 0,00 % | CNY 1,66 | CNY 1,80 | CNY 1,60 | 41,92M |
| 2026-09-15 | CNY 1,70 | -10,05 % | CNY 1,86 | CNY 1,86 | CNY 1,70 | 51,18M |
| 2026-09-14 | CNY 1,89 | +9,88 % | CNY 1,72 | CNY 1,89 | CNY 1,68 | 39,71M |
| 2026-09-11 | CNY 1,72 | +1,78 % | CNY 1,73 | CNY 1,82 | CNY 1,67 | 58,24M |
| 2026-09-10 | CNY 1,69 | +9,74 % | CNY 1,53 | CNY 1,69 | CNY 1,53 | 26,89M |
| 2026-09-09 | CNY 1,54 | -1,91 % | CNY 1,57 | CNY 1,59 | CNY 1,52 | 13,46M |
| 2026-09-08 | CNY 1,57 | +3,97 % | CNY 1,51 | CNY 1,57 | CNY 1,50 | 20,03M |
| 2026-09-07 | CNY 1,51 | +4,86 % | CNY 1,43 | CNY 1,51 | CNY 1,43 | 16,86M |
| 2026-09-04 | CNY 1,44 | +1,41 % | CNY 1,42 | CNY 1,47 | CNY 1,41 | 14,42M |
| 2026-09-03 | CNY 1,42 | -2,07 % | CNY 1,46 | CNY 1,47 | CNY 1,40 | 13,85M |
| 2026-09-02 | CNY 1,45 | -2,03 % | CNY 1,47 | CNY 1,48 | CNY 1,43 | 13,24M |
| 2026-09-01 | CNY 1,48 | -1,33 % | CNY 1,49 | CNY 1,51 | CNY 1,46 | 14,74M |
| 2026-08-31 | CNY 1,50 | -1,32 % | CNY 1,50 | CNY 1,53 | CNY 1,49 | 11,81M |
| 2026-08-28 | CNY 1,52 | +0,66 % | CNY 1,50 | CNY 1,54 | CNY 1,49 | 12,43M |
| 2026-08-27 | CNY 1,51 | -2,58 % | CNY 1,54 | CNY 1,55 | CNY 1,49 | 14,91M |
| 2026-08-26 | CNY 1,55 | +1,31 % | CNY 1,52 | CNY 1,57 | CNY 1,51 | 17,96M |
| 2026-08-25 | CNY 1,53 | 0,00 % | CNY 1,52 | CNY 1,56 | CNY 1,51 | 15,64M |
| 2026-08-24 | CNY 1,53 | -3,77 % | CNY 1,59 | CNY 1,62 | CNY 1,52 | 17,26M |
| 2026-08-21 | CNY 1,59 | +2,58 % | CNY 1,52 | CNY 1,62 | CNY 1,50 | 25,27M |
| 2026-08-20 | CNY 1,55 | +1,97 % | CNY 1,50 | CNY 1,55 | CNY 1,49 | 14,44M |
| 2026-08-19 | CNY 1,52 | -1,94 % | CNY 1,53 | CNY 1,54 | CNY 1,48 | 15,20M |
| 2026-08-18 | CNY 1,55 | -4,32 % | CNY 1,61 | CNY 1,63 | CNY 1,54 | 19,05M |
| 2026-08-17 | CNY 1,62 | -2,99 % | CNY 1,64 | CNY 1,67 | CNY 1,61 | 22,91M |
| 2026-08-14 | CNY 1,67 | +5,70 % | CNY 1,59 | CNY 1,67 | CNY 1,53 | 26,18M |
| 2026-08-13 | CNY 1,58 | +0,64 % | CNY 1,57 | CNY 1,63 | CNY 1,56 | 21,25M |
| 2026-08-12 | CNY 1,57 | +0,64 % | CNY 1,56 | CNY 1,60 | CNY 1,56 | 15,07M |
| 2026-08-11 | CNY 1,56 | -1,27 % | CNY 1,58 | CNY 1,60 | CNY 1,54 | 18,42M |
| 2026-08-10 | CNY 1,58 | +5,33 % | CNY 1,50 | CNY 1,58 | CNY 1,50 | 21,88M |
| 2026-08-07 | CNY 1,50 | -3,85 % | CNY 1,56 | CNY 1,56 | CNY 1,48 | 20,72M |
| 2026-08-06 | CNY 1,56 | +1,30 % | CNY 1,55 | CNY 1,61 | CNY 1,53 | 23,95M |
| 2026-08-05 | CNY 1,54 | -1,91 % | CNY 1,57 | CNY 1,59 | CNY 1,50 | 30,38M |
| 2026-08-04 | CNY 1,57 | -5,42 % | CNY 1,66 | CNY 1,68 | CNY 1,54 | 40,36M |
| 2026-08-03 | CNY 1,66 | +3,75 % | CNY 1,58 | CNY 1,67 | CNY 1,55 | 34,36M |
| 2026-07-31 | CNY 1,60 | +8,84 % | CNY 1,49 | CNY 1,62 | CNY 1,47 | 37,35M |
| 2026-07-30 | CNY 1,47 | -3,29 % | CNY 1,50 | CNY 1,55 | CNY 1,44 | 24,36M |
| 2026-07-29 | CNY 1,52 | +3,40 % | CNY 1,45 | CNY 1,52 | CNY 1,43 | 26,88M |
| 2026-07-28 | CNY 1,47 | +5,00 % | CNY 1,37 | CNY 1,50 | CNY 1,37 | 30,53M |
| 2026-07-27 | CNY 1,40 | +5,26 % | CNY 1,31 | CNY 1,41 | CNY 1,31 | 22,01M |
| 2026-07-24 | CNY 1,33 | -2,92 % | CNY 1,37 | CNY 1,45 | CNY 1,29 | 23,75M |
| 2026-07-23 | CNY 1,37 | +2,24 % | CNY 1,30 | CNY 1,40 | CNY 1,30 | 22,03M |
| 2026-07-22 | CNY 1,34 | +1,52 % | CNY 1,32 | CNY 1,36 | CNY 1,29 | 23,32M |
| 2026-07-21 | CNY 1,32 | +0,76 % | CNY 1,27 | CNY 1,35 | CNY 1,22 | 31,48M |
| 2026-07-20 | CNY 1,31 | -9,66 % | CNY 1,44 | CNY 1,47 | CNY 1,31 | 36,35M |
| 2026-07-17 | CNY 1,45 | -9,94 % | CNY 1,62 | CNY 1,66 | CNY 1,45 | 49,53M |
| 2026-07-16 | CNY 1,61 | -1,23 % | CNY 1,61 | CNY 1,76 | CNY 1,59 | 55,19M |
| 2026-07-15 | CNY 1,63 | +3,82 % | CNY 1,52 | CNY 1,67 | CNY 1,50 | 52,51M |
| 2026-07-14 | CNY 1,57 | +9,79 % | CNY 1,42 | CNY 1,57 | CNY 1,41 | 53,84M |
| 2026-07-13 | CNY 1,43 | +1,42 % | CNY 1,42 | CNY 1,50 | CNY 1,40 | 35,18M |
| 2026-07-10 | CNY 1,41 | +0,71 % | CNY 1,40 | CNY 1,44 | CNY 1,34 | 28,40M |
| 2026-07-09 | CNY 1,40 | -3,45 % | CNY 1,39 | CNY 1,51 | CNY 1,38 | 37,02M |
| 2026-07-08 | CNY 1,45 | +4,32 % | CNY 1,36 | CNY 1,47 | CNY 1,28 | 41,21M |
| 2026-07-07 | CNY 1,39 | -9,74 % | CNY 1,45 | CNY 1,48 | CNY 1,39 | 41,03M |
| 2026-07-06 | CNY 1,54 | +10,00 % | CNY 1,43 | CNY 1,54 | CNY 1,38 | 51,81M |
| 2026-07-03 | CNY 1,40 | +1,45 % | CNY 1,42 | CNY 1,45 | CNY 1,35 | 65,79M |
| 2026-07-02 | CNY 1,38 | +5,34 % | CNY 1,38 | CNY 1,38 | CNY 1,38 | 3,51M |
| 2026-07-01 | CNY 1,31 | +4,80 % | CNY 1,31 | CNY 1,31 | CNY 1,29 | 36,30M |
| 2026-06-30 | CNY 1,25 | +5,04 % | CNY 1,25 | CNY 1,25 | CNY 1,25 | 2,19M |
| 2026-06-29 | CNY 1,19 | +5,31 % | CNY 1,19 | CNY 1,19 | CNY 1,19 | 2,08M |
| 2026-06-26 | CNY 1,13 | +4,63 % | CNY 1,13 | CNY 1,13 | CNY 1,13 | 5,20M |
| 2026-06-25 | CNY 1,08 | -5,26 % | CNY 1,08 | CNY 1,08 | CNY 1,08 | 5,02M |
| 2026-06-24 | CNY 1,14 | -5,00 % | CNY 1,17 | CNY 1,18 | CNY 1,14 | 24,09M |
| 2026-06-23 | CNY 1,20 | 0,00 % | CNY 1,16 | CNY 1,24 | CNY 1,16 | 30,50M |
| 2026-06-22 | CNY 1,20 | -2,44 % | CNY 1,17 | CNY 1,21 | CNY 1,17 | 26,83M |
| 2026-06-18 | CNY 1,23 | -4,65 % | CNY 1,26 | CNY 1,28 | CNY 1,23 | 25,27M |
| 2026-06-17 | CNY 1,29 | -3,73 % | CNY 1,34 | CNY 1,40 | CNY 1,28 | 34,77M |
| 2026-06-16 | CNY 1,34 | +4,69 % | CNY 1,27 | CNY 1,34 | CNY 1,25 | 31,86M |
| 2026-06-15 | CNY 1,28 | -3,03 % | CNY 1,25 | CNY 1,31 | CNY 1,25 | 44,62M |
| 2026-06-12 | CNY 1,32 | +0,76 % | CNY 1,35 | CNY 1,36 | CNY 1,27 | 44,22M |
| 2026-06-11 | CNY 1,31 | -2,96 % | CNY 1,31 | CNY 1,34 | CNY 1,28 | 45,78M |
| 2026-06-10 | CNY 1,35 | -4,93 % | CNY 1,42 | CNY 1,42 | CNY 1,35 | 24,18M |
| 2026-06-09 | CNY 1,42 | -3,40 % | CNY 1,45 | CNY 1,47 | CNY 1,40 | 47,33M |
| 2026-06-08 | CNY 1,47 | -5,16 % | CNY 1,47 | CNY 1,50 | CNY 1,47 | 44,70M |
| 2026-06-05 | CNY 1,55 | -4,91 % | CNY 1,55 | CNY 1,57 | CNY 1,55 | 53,25M |
| 2026-06-04 | CNY 1,63 | +5,16 % | CNY 1,63 | CNY 1,63 | CNY 1,54 | 74,49M |
| 2026-06-03 | CNY 1,55 | +4,73 % | CNY 1,55 | CNY 1,55 | CNY 1,45 | 79,45M |
| 2026-06-02 | CNY 1,48 | +4,96 % | CNY 1,44 | CNY 1,48 | CNY 1,43 | 26,44M |
| 2026-06-01 | CNY 1,41 | +5,22 % | CNY 1,30 | CNY 1,41 | CNY 1,27 | 66,36M |
| 2026-05-29 | CNY 1,34 | 0,00 % | CNY 1,41 | CNY 1,41 | CNY 1,30 | 84,90M |
| 2026-05-28 | CNY 1,34 | +4,69 % | CNY 1,33 | CNY 1,34 | CNY 1,31 | 46,01M |
| 2026-05-27 | CNY 1,28 | -5,19 % | CNY 1,28 | CNY 1,31 | CNY 1,28 | 52,05M |
| 2026-05-26 | CNY 1,35 | -4,93 % | CNY 1,36 | CNY 1,37 | CNY 1,35 | 28,24M |