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 1,69 | +2,42 % | CNY 1,66 | CNY 1,69 | CNY 1,63 | 30,58M |
| 2026-09-29 | CNY 1,65 | +2,48 % | CNY 1,63 | CNY 1,67 | CNY 1,61 | 29,13M |
| 2026-09-28 | CNY 1,61 | -2,42 % | CNY 1,65 | CNY 1,66 | CNY 1,59 | 32,73M |
| 2026-09-24 | CNY 1,65 | -6,25 % | CNY 1,70 | CNY 1,73 | CNY 1,64 | 75,84M |
| 2026-09-23 | CNY 1,76 | +4,76 % | CNY 1,68 | CNY 1,85 | CNY 1,66 | 94,06M |
| 2026-09-22 | CNY 1,68 | -2,33 % | CNY 1,72 | CNY 1,72 | CNY 1,67 | 20,30M |
| 2026-09-21 | CNY 1,72 | +1,78 % | CNY 1,69 | CNY 1,72 | CNY 1,68 | 15,11M |
| 2026-09-18 | CNY 1,69 | -0,59 % | CNY 1,70 | CNY 1,71 | CNY 1,67 | 19,03M |
| 2026-09-17 | CNY 1,70 | +0,59 % | CNY 1,69 | CNY 1,70 | CNY 1,64 | 17,97M |
| 2026-09-16 | CNY 1,69 | 0,00 % | CNY 1,69 | CNY 1,71 | CNY 1,66 | 13,22M |
| 2026-09-15 | CNY 1,69 | -2,87 % | CNY 1,74 | CNY 1,74 | CNY 1,68 | 14,21M |
| 2026-09-14 | CNY 1,74 | 0,00 % | CNY 1,73 | CNY 1,75 | CNY 1,70 | 13,57M |
| 2026-09-11 | CNY 1,74 | -3,87 % | CNY 1,80 | CNY 1,80 | CNY 1,71 | 20,67M |
| 2026-09-10 | CNY 1,81 | +0,56 % | CNY 1,80 | CNY 1,83 | CNY 1,78 | 18,25M |
| 2026-09-09 | CNY 1,80 | +0,56 % | CNY 1,79 | CNY 1,82 | CNY 1,76 | 19,46M |
| 2026-09-08 | CNY 1,79 | +2,87 % | CNY 1,73 | CNY 1,80 | CNY 1,72 | 25,49M |
| 2026-09-07 | CNY 1,74 | -0,57 % | CNY 1,75 | CNY 1,76 | CNY 1,71 | 16,56M |
| 2026-09-04 | CNY 1,75 | 0,00 % | CNY 1,76 | CNY 1,78 | CNY 1,73 | 11,95M |
| 2026-09-03 | CNY 1,75 | -0,57 % | CNY 1,77 | CNY 1,78 | CNY 1,74 | 14,72M |
| 2026-09-02 | CNY 1,76 | -1,12 % | CNY 1,77 | CNY 1,79 | CNY 1,73 | 17,99M |
| 2026-09-01 | CNY 1,78 | +2,30 % | CNY 1,75 | CNY 1,80 | CNY 1,74 | 16,68M |
| 2026-08-31 | CNY 1,74 | -2,79 % | CNY 1,78 | CNY 1,80 | CNY 1,74 | 16,81M |
| 2026-08-28 | CNY 1,79 | +2,29 % | CNY 1,75 | CNY 1,80 | CNY 1,74 | 16,01M |
| 2026-08-27 | CNY 1,75 | -1,69 % | CNY 1,77 | CNY 1,78 | CNY 1,73 | 14,12M |
| 2026-08-26 | CNY 1,78 | +1,71 % | CNY 1,75 | CNY 1,80 | CNY 1,75 | 19,38M |
| 2026-08-25 | CNY 1,75 | +3,55 % | CNY 1,68 | CNY 1,76 | CNY 1,68 | 26,58M |
| 2026-08-24 | CNY 1,69 | -0,59 % | CNY 1,71 | CNY 1,72 | CNY 1,67 | 9,59M |
| 2026-08-21 | CNY 1,70 | +1,19 % | CNY 1,68 | CNY 1,70 | CNY 1,65 | 11,78M |
| 2026-08-20 | CNY 1,68 | +1,82 % | CNY 1,65 | CNY 1,69 | CNY 1,65 | 10,86M |
| 2026-08-19 | CNY 1,65 | -2,37 % | CNY 1,69 | CNY 1,70 | CNY 1,63 | 10,80M |
| 2026-08-18 | CNY 1,69 | -0,59 % | CNY 1,70 | CNY 1,71 | CNY 1,68 | 9,02M |
| 2026-08-17 | CNY 1,70 | +1,80 % | CNY 1,67 | CNY 1,71 | CNY 1,66 | 14,09M |
| 2026-08-14 | CNY 1,67 | -1,18 % | CNY 1,70 | CNY 1,70 | CNY 1,64 | 15,55M |
| 2026-08-13 | CNY 1,69 | -2,87 % | CNY 1,73 | CNY 1,73 | CNY 1,68 | 16,22M |
| 2026-08-12 | CNY 1,74 | +2,35 % | CNY 1,71 | CNY 1,74 | CNY 1,69 | 15,66M |
| 2026-08-11 | CNY 1,70 | -1,16 % | CNY 1,72 | CNY 1,73 | CNY 1,69 | 11,96M |
| 2026-08-10 | CNY 1,72 | +2,38 % | CNY 1,68 | CNY 1,72 | CNY 1,68 | 11,05M |
| 2026-08-07 | CNY 1,68 | -1,18 % | CNY 1,71 | CNY 1,71 | CNY 1,66 | 11,23M |
| 2026-08-06 | CNY 1,70 | -0,58 % | CNY 1,71 | CNY 1,72 | CNY 1,67 | 13,29M |
| 2026-08-05 | CNY 1,71 | 0,00 % | CNY 1,71 | CNY 1,72 | CNY 1,69 | 14,07M |
| 2026-08-04 | CNY 1,71 | -1,72 % | CNY 1,75 | CNY 1,76 | CNY 1,70 | 14,56M |
| 2026-08-03 | CNY 1,74 | +1,16 % | CNY 1,72 | CNY 1,75 | CNY 1,71 | 13,61M |
| 2026-07-31 | CNY 1,72 | 0,00 % | CNY 1,71 | CNY 1,73 | CNY 1,68 | 16,96M |
| 2026-07-30 | CNY 1,72 | +1,78 % | CNY 1,69 | CNY 1,82 | CNY 1,68 | 32,32M |
| 2026-07-29 | CNY 1,69 | +1,81 % | CNY 1,65 | CNY 1,71 | CNY 1,65 | 18,92M |
| 2026-07-28 | CNY 1,66 | +0,61 % | CNY 1,63 | CNY 1,68 | CNY 1,63 | 11,90M |
| 2026-07-27 | CNY 1,65 | +2,48 % | CNY 1,62 | CNY 1,66 | CNY 1,59 | 13,84M |
| 2026-07-24 | CNY 1,61 | -4,17 % | CNY 1,67 | CNY 1,68 | CNY 1,61 | 13,05M |
| 2026-07-23 | CNY 1,68 | +3,70 % | CNY 1,62 | CNY 1,68 | CNY 1,62 | 18,27M |
| 2026-07-22 | CNY 1,62 | +0,62 % | CNY 1,60 | CNY 1,64 | CNY 1,59 | 12,27M |
| 2026-07-21 | CNY 1,61 | -0,62 % | CNY 1,62 | CNY 1,63 | CNY 1,58 | 11,69M |
| 2026-07-20 | CNY 1,62 | -0,61 % | CNY 1,62 | CNY 1,68 | CNY 1,60 | 14,79M |
| 2026-07-17 | CNY 1,63 | -2,98 % | CNY 1,67 | CNY 1,71 | CNY 1,61 | 18,96M |
| 2026-07-16 | CNY 1,68 | -0,59 % | CNY 1,68 | CNY 1,70 | CNY 1,64 | 13,94M |
| 2026-07-15 | CNY 1,69 | +3,05 % | CNY 1,64 | CNY 1,71 | CNY 1,63 | 16,29M |
| 2026-07-14 | CNY 1,64 | +3,14 % | CNY 1,61 | CNY 1,65 | CNY 1,59 | 13,48M |
| 2026-07-13 | CNY 1,59 | -3,64 % | CNY 1,64 | CNY 1,68 | CNY 1,59 | 17,12M |
| 2026-07-10 | CNY 1,65 | +3,77 % | CNY 1,59 | CNY 1,68 | CNY 1,56 | 24,09M |
| 2026-07-09 | CNY 1,59 | +1,27 % | CNY 1,56 | CNY 1,61 | CNY 1,54 | 21,29M |
| 2026-07-08 | CNY 1,57 | +1,95 % | CNY 1,53 | CNY 1,63 | CNY 1,51 | 25,05M |
| 2026-07-07 | CNY 1,54 | -3,75 % | CNY 1,59 | CNY 1,60 | CNY 1,52 | 18,01M |
| 2026-07-06 | CNY 1,60 | -0,62 % | CNY 1,62 | CNY 1,63 | CNY 1,58 | 13,43M |
| 2026-07-03 | CNY 1,61 | -1,23 % | CNY 1,64 | CNY 1,65 | CNY 1,58 | 18,28M |
| 2026-07-02 | CNY 1,63 | -1,21 % | CNY 1,64 | CNY 1,72 | CNY 1,62 | 19,97M |
| 2026-07-01 | CNY 1,65 | +3,77 % | CNY 1,59 | CNY 1,69 | CNY 1,57 | 30,49M |
| 2026-06-30 | CNY 1,59 | -2,45 % | CNY 1,64 | CNY 1,65 | CNY 1,57 | 20,82M |
| 2026-06-29 | CNY 1,63 | -0,61 % | CNY 1,63 | CNY 1,65 | CNY 1,58 | 29,99M |
| 2026-06-26 | CNY 1,64 | -2,38 % | CNY 1,67 | CNY 1,69 | CNY 1,63 | 15,54M |
| 2026-06-25 | CNY 1,68 | -1,18 % | CNY 1,69 | CNY 1,76 | CNY 1,63 | 19,17M |
| 2026-06-24 | CNY 1,70 | -3,95 % | CNY 1,76 | CNY 1,78 | CNY 1,68 | 17,31M |
| 2026-06-23 | CNY 1,77 | -0,56 % | CNY 1,77 | CNY 1,84 | CNY 1,75 | 12,82M |
| 2026-06-22 | CNY 1,78 | -1,11 % | CNY 1,79 | CNY 1,80 | CNY 1,74 | 15,33M |
| 2026-06-18 | CNY 1,80 | -1,64 % | CNY 1,82 | CNY 1,85 | CNY 1,79 | 7,96M |
| 2026-06-17 | CNY 1,83 | -2,66 % | CNY 1,88 | CNY 1,88 | CNY 1,82 | 9,97M |
| 2026-06-16 | CNY 1,88 | -0,53 % | CNY 1,88 | CNY 1,90 | CNY 1,84 | 11,34M |
| 2026-06-15 | CNY 1,89 | 0,00 % | CNY 1,90 | CNY 1,94 | CNY 1,87 | 9,92M |
| 2026-06-12 | CNY 1,89 | +3,28 % | CNY 1,84 | CNY 1,92 | CNY 1,82 | 14,80M |
| 2026-06-11 | CNY 1,83 | -1,61 % | CNY 1,85 | CNY 1,86 | CNY 1,81 | 10,73M |
| 2026-06-10 | CNY 1,86 | -2,11 % | CNY 1,89 | CNY 1,90 | CNY 1,85 | 7,87M |
| 2026-06-09 | CNY 1,90 | 0,00 % | CNY 1,92 | CNY 1,93 | CNY 1,86 | 9,96M |
| 2026-06-08 | CNY 1,90 | -3,55 % | CNY 1,95 | CNY 1,97 | CNY 1,89 | 11,64M |
| 2026-06-05 | CNY 1,97 | 0,00 % | CNY 1,97 | CNY 2,00 | CNY 1,96 | 8,99M |
| 2026-06-04 | CNY 1,97 | -1,99 % | CNY 2,00 | CNY 2,00 | CNY 1,96 | 10,07M |
| 2026-06-03 | CNY 2,01 | -0,50 % | CNY 2,01 | CNY 2,02 | CNY 1,99 | 11,09M |
| 2026-06-02 | CNY 2,02 | -0,98 % | CNY 2,05 | CNY 2,05 | CNY 2,00 | 10,44M |
| 2026-06-01 | CNY 2,04 | +0,99 % | CNY 2,02 | CNY 2,06 | CNY 1,98 | 13,09M |
| 2026-05-29 | CNY 2,02 | +0,50 % | CNY 2,01 | CNY 2,06 | CNY 2,00 | 10,99M |
| 2026-05-28 | CNY 2,01 | +0,50 % | CNY 2,00 | CNY 2,02 | CNY 1,99 | 6,90M |
| 2026-05-27 | CNY 2,00 | -1,96 % | CNY 2,04 | CNY 2,05 | CNY 2,00 | 11,45M |
| 2026-05-26 | CNY 2,04 | -0,49 % | CNY 2,05 | CNY 2,06 | CNY 2,02 | 11,50M |