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 1,24 | 0,00 % | CNY 1,25 | CNY 1,26 | CNY 1,22 | 14,87M |
| 2026-09-29 | CNY 1,24 | 0,00 % | CNY 1,23 | CNY 1,26 | CNY 1,23 | 11,58M |
| 2026-09-28 | CNY 1,24 | -2,36 % | CNY 1,27 | CNY 1,28 | CNY 1,24 | 12,37M |
| 2026-09-24 | CNY 1,27 | -0,78 % | CNY 1,28 | CNY 1,29 | CNY 1,27 |
| 11,77M |
| 2026-09-23 | CNY 1,28 | -1,54 % | CNY 1,30 | CNY 1,30 | CNY 1,28 | 15,99M |
| 2026-09-22 | CNY 1,30 | 0,00 % | CNY 1,30 | CNY 1,31 | CNY 1,29 | 14,88M |
| 2026-09-21 | CNY 1,30 | +0,78 % | CNY 1,29 | CNY 1,31 | CNY 1,28 | 17,93M |
| 2026-09-18 | CNY 1,29 | +0,78 % | CNY 1,28 | CNY 1,31 | CNY 1,28 | 13,89M |
| 2026-09-17 | CNY 1,28 | -1,54 % | CNY 1,29 | CNY 1,29 | CNY 1,27 | 14,84M |
| 2026-09-16 | CNY 1,30 | +1,56 % | CNY 1,27 | CNY 1,30 | CNY 1,27 | 12,79M |
| 2026-09-15 | CNY 1,28 | -2,29 % | CNY 1,31 | CNY 1,32 | CNY 1,28 | 20,71M |
| 2026-09-14 | CNY 1,31 | -0,76 % | CNY 1,31 | CNY 1,32 | CNY 1,30 | 10,19M |
| 2026-09-11 | CNY 1,32 | -1,49 % | CNY 1,34 | CNY 1,34 | CNY 1,31 | 21,09M |
| 2026-09-10 | CNY 1,34 | 0,00 % | CNY 1,33 | CNY 1,35 | CNY 1,33 | 11,94M |
| 2026-09-09 | CNY 1,34 | -1,47 % | CNY 1,36 | CNY 1,36 | CNY 1,33 | 17,34M |
| 2026-09-08 | CNY 1,36 | +1,49 % | CNY 1,34 | CNY 1,36 | CNY 1,33 | 21,93M |
| 2026-09-07 | CNY 1,34 | +0,75 % | CNY 1,33 | CNY 1,35 | CNY 1,33 | 14,71M |
| 2026-09-04 | CNY 1,33 | 0,00 % | CNY 1,34 | CNY 1,35 | CNY 1,33 | 15,05M |
| 2026-09-03 | CNY 1,33 | -0,75 % | CNY 1,34 | CNY 1,35 | CNY 1,33 | 13,46M |
| 2026-09-02 | CNY 1,34 | -1,47 % | CNY 1,35 | CNY 1,36 | CNY 1,33 | 18,47M |
| 2026-09-01 | CNY 1,36 | +1,49 % | CNY 1,35 | CNY 1,38 | CNY 1,34 | 24,36M |
| 2026-08-31 | CNY 1,34 | -1,47 % | CNY 1,35 | CNY 1,35 | CNY 1,33 | 20,03M |
| 2026-08-28 | CNY 1,36 | +0,74 % | CNY 1,35 | CNY 1,37 | CNY 1,34 | 19,06M |
| 2026-08-27 | CNY 1,35 | -1,46 % | CNY 1,37 | CNY 1,37 | CNY 1,34 | 20,95M |
| 2026-08-26 | CNY 1,37 | +1,48 % | CNY 1,35 | CNY 1,38 | CNY 1,34 | 29,05M |
| 2026-08-25 | CNY 1,35 | 0,00 % | CNY 1,34 | CNY 1,36 | CNY 1,33 | 21,46M |
| 2026-08-24 | CNY 1,35 | -2,88 % | CNY 1,38 | CNY 1,38 | CNY 1,33 | 32,29M |
| 2026-08-21 | CNY 1,39 | +5,30 % | CNY 1,33 | CNY 1,40 | CNY 1,32 | 45,54M |
| 2026-08-20 | CNY 1,32 | +2,33 % | CNY 1,30 | CNY 1,33 | CNY 1,30 | 14,96M |
| 2026-08-19 | CNY 1,29 | -3,73 % | CNY 1,33 | CNY 1,33 | CNY 1,29 | 28,97M |
| 2026-08-18 | CNY 1,34 | -0,74 % | CNY 1,35 | CNY 1,36 | CNY 1,33 | 17,84M |
| 2026-08-17 | CNY 1,35 | +0,75 % | CNY 1,35 | CNY 1,37 | CNY 1,33 | 17,13M |
| 2026-08-14 | CNY 1,34 | -1,47 % | CNY 1,36 | CNY 1,37 | CNY 1,33 | 22,09M |
| 2026-08-13 | CNY 1,36 | -1,45 % | CNY 1,38 | CNY 1,39 | CNY 1,36 | 21,76M |
| 2026-08-12 | CNY 1,38 | +0,73 % | CNY 1,37 | CNY 1,40 | CNY 1,35 | 31,39M |
| 2026-08-11 | CNY 1,37 | +1,48 % | CNY 1,35 | CNY 1,38 | CNY 1,35 | 23,27M |
| 2026-08-10 | CNY 1,35 | -2,17 % | CNY 1,36 | CNY 1,37 | CNY 1,33 | 27,78M |
| 2026-08-07 | CNY 1,38 | -2,13 % | CNY 1,41 | CNY 1,41 | CNY 1,36 | 36,70M |
| 2026-08-06 | CNY 1,41 | +0,71 % | CNY 1,39 | CNY 1,44 | CNY 1,38 | 37,70M |
| 2026-08-05 | CNY 1,40 | -0,71 % | CNY 1,40 | CNY 1,40 | CNY 1,38 | 28,93M |
| 2026-08-04 | CNY 1,41 | 0,00 % | CNY 1,41 | CNY 1,42 | CNY 1,39 | 30,74M |
| 2026-08-03 | CNY 1,41 | -0,70 % | CNY 1,41 | CNY 1,42 | CNY 1,39 | 30,18M |
| 2026-07-31 | CNY 1,42 | +2,16 % | CNY 1,40 | CNY 1,43 | CNY 1,39 | 25,43M |
| 2026-07-30 | CNY 1,39 | -3,47 % | CNY 1,43 | CNY 1,45 | CNY 1,38 | 32,35M |
| 2026-07-29 | CNY 1,44 | +1,41 % | CNY 1,42 | CNY 1,48 | CNY 1,41 | 32,70M |
| 2026-07-28 | CNY 1,42 | +1,43 % | CNY 1,39 | CNY 1,43 | CNY 1,38 | 21,27M |
| 2026-07-27 | CNY 1,40 | +0,72 % | CNY 1,38 | CNY 1,41 | CNY 1,35 | 22,75M |
| 2026-07-24 | CNY 1,39 | -0,71 % | CNY 1,40 | CNY 1,44 | CNY 1,37 | 28,39M |
| 2026-07-23 | CNY 1,40 | -1,41 % | CNY 1,36 | CNY 1,41 | CNY 1,29 | 38,49M |
| 2026-07-22 | CNY 1,42 | -2,07 % | CNY 1,43 | CNY 1,47 | CNY 1,40 | 31,47M |
| 2026-07-21 | CNY 1,45 | -2,03 % | CNY 1,45 | CNY 1,49 | CNY 1,38 | 44,29M |
| 2026-07-20 | CNY 1,48 | -6,33 % | CNY 1,58 | CNY 1,60 | CNY 1,43 | 63,77M |
| 2026-07-17 | CNY 1,58 | +0,64 % | CNY 1,61 | CNY 1,67 | CNY 1,54 | 89,73M |
| 2026-07-16 | CNY 1,57 | +9,79 % | CNY 1,52 | CNY 1,57 | CNY 1,50 | 32,92M |
| 2026-07-15 | CNY 1,43 | -0,69 % | CNY 1,43 | CNY 1,46 | CNY 1,41 | 29,70M |
| 2026-07-14 | CNY 1,44 | +2,86 % | CNY 1,39 | CNY 1,46 | CNY 1,39 | 35,64M |
| 2026-07-13 | CNY 1,40 | -5,41 % | CNY 1,46 | CNY 1,48 | CNY 1,39 | 41,14M |
| 2026-07-10 | CNY 1,48 | -1,33 % | CNY 1,46 | CNY 1,52 | CNY 1,43 | 42,71M |
| 2026-07-09 | CNY 1,50 | -2,60 % | CNY 1,52 | CNY 1,61 | CNY 1,48 | 76,80M |
| 2026-07-08 | CNY 1,54 | +10,00 % | CNY 1,43 | CNY 1,54 | CNY 1,43 | 73,10M |
| 2026-07-07 | CNY 1,40 | -10,26 % | CNY 1,50 | CNY 1,52 | CNY 1,40 | 59,98M |
| 2026-07-06 | CNY 1,56 | +6,12 % | CNY 1,55 | CNY 1,62 | CNY 1,50 | 74,11M |
| 2026-07-03 | CNY 1,47 | +5,00 % | CNY 1,47 | CNY 1,47 | CNY 1,47 | 4,75M |
| 2026-07-02 | CNY 1,40 | 0,00 % | CNY 1,38 | CNY 1,45 | CNY 1,37 | 41,33M |
| 2026-07-01 | CNY 1,40 | +4,48 % | CNY 1,31 | CNY 1,41 | CNY 1,30 | 45,83M |
| 2026-06-30 | CNY 1,34 | +3,08 % | CNY 1,30 | CNY 1,36 | CNY 1,27 | 31,23M |
| 2026-06-29 | CNY 1,30 | +0,78 % | CNY 1,31 | CNY 1,34 | CNY 1,25 | 30,63M |
| 2026-06-26 | CNY 1,29 | -0,77 % | CNY 1,28 | CNY 1,33 | CNY 1,25 | 35,69M |
| 2026-06-25 | CNY 1,30 | -5,11 % | CNY 1,37 | CNY 1,40 | CNY 1,30 | 38,77M |
| 2026-06-24 | CNY 1,37 | -3,52 % | CNY 1,41 | CNY 1,43 | CNY 1,36 | 48,24M |
| 2026-06-23 | CNY 1,42 | +5,19 % | CNY 1,34 | CNY 1,42 | CNY 1,34 | 32,41M |
| 2026-06-22 | CNY 1,35 | 0,00 % | CNY 1,34 | CNY 1,38 | CNY 1,28 | 46,08M |
| 2026-06-18 | CNY 1,35 | -3,57 % | CNY 1,40 | CNY 1,40 | CNY 1,33 | 47,54M |
| 2026-06-17 | CNY 1,40 | -4,76 % | CNY 1,42 | CNY 1,45 | CNY 1,40 | 47,44M |
| 2026-06-16 | CNY 1,47 | +2,08 % | CNY 1,45 | CNY 1,51 | CNY 1,45 | 58,32M |
| 2026-06-15 | CNY 1,44 | -5,26 % | CNY 1,47 | CNY 1,52 | CNY 1,44 | 76,64M |
| 2026-06-12 | CNY 1,52 | -5,00 % | CNY 1,56 | CNY 1,59 | CNY 1,52 | 73,60M |
| 2026-06-11 | CNY 1,60 | -4,76 % | CNY 1,60 | CNY 1,70 | CNY 1,60 | 104,72M |
| 2026-06-10 | CNY 1,68 | -5,08 % | CNY 1,68 | CNY 1,68 | CNY 1,68 | 33,48M |
| 2026-06-09 | CNY 1,77 | +4,73 % | CNY 1,77 | CNY 1,77 | CNY 1,77 | 7,53M |
| 2026-06-08 | CNY 1,69 | +4,97 % | CNY 1,60 | CNY 1,69 | CNY 1,58 | 78,09M |
| 2026-06-05 | CNY 1,61 | +3,21 % | CNY 1,48 | CNY 1,64 | CNY 1,48 | 122,43M |
| 2026-06-04 | CNY 1,56 | +1,30 % | CNY 1,62 | CNY 1,62 | CNY 1,48 | 166,86M |
| 2026-06-03 | CNY 1,54 | +4,76 % | CNY 1,54 | CNY 1,54 | CNY 1,52 | 45,22M |
| 2026-06-02 | CNY 1,47 | +5,00 % | CNY 1,42 | CNY 1,47 | CNY 1,42 | 44,82M |
| 2026-06-01 | CNY 1,40 | +5,26 % | CNY 1,31 | CNY 1,40 | CNY 1,30 | 75,23M |
| 2026-05-29 | CNY 1,33 | +4,72 % | CNY 1,32 | CNY 1,33 | CNY 1,31 | 19,45M |
| 2026-05-28 | CNY 1,27 | +3,25 % | CNY 1,25 | CNY 1,28 | CNY 1,22 | 47,06M |
| 2026-05-27 | CNY 1,23 | -0,81 % | CNY 1,23 | CNY 1,26 | CNY 1,18 | 69,69M |
| 2026-05-26 | CNY 1,24 | -4,62 % | CNY 1,30 | CNY 1,31 | CNY 1,24 | 43,48M |