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 1,44 | +0,70 % | CNY 1,42 | CNY 1,45 | CNY 1,39 | 23,65M |
| 2026-09-29 | CNY 1,43 | +2,14 % | CNY 1,40 | CNY 1,43 | CNY 1,40 | 11,96M |
| 2026-09-28 | CNY 1,40 | -2,78 % | CNY 1,43 | CNY 1,44 | CNY 1,39 | 15,88M |
| 2026-09-24 | CNY 1,44 | 0,00 % | CNY 1,44 | CNY 1,47 | CNY 1,43 |
| 18,61M |
| 2026-09-23 | CNY 1,44 | 0,00 % | CNY 1,43 | CNY 1,49 | CNY 1,43 | 26,45M |
| 2026-09-22 | CNY 1,44 | -0,69 % | CNY 1,45 | CNY 1,45 | CNY 1,42 | 14,10M |
| 2026-09-21 | CNY 1,45 | +1,40 % | CNY 1,42 | CNY 1,46 | CNY 1,41 | 17,35M |
| 2026-09-18 | CNY 1,43 | +1,42 % | CNY 1,40 | CNY 1,43 | CNY 1,40 | 9,90M |
| 2026-09-17 | CNY 1,41 | +0,71 % | CNY 1,40 | CNY 1,42 | CNY 1,39 | 10,54M |
| 2026-09-16 | CNY 1,40 | 0,00 % | CNY 1,40 | CNY 1,41 | CNY 1,38 | 12,62M |
| 2026-09-15 | CNY 1,40 | -2,78 % | CNY 1,44 | CNY 1,44 | CNY 1,39 | 18,39M |
| 2026-09-14 | CNY 1,44 | -1,37 % | CNY 1,46 | CNY 1,46 | CNY 1,43 | 13,58M |
| 2026-09-11 | CNY 1,46 | -1,35 % | CNY 1,47 | CNY 1,47 | CNY 1,44 | 15,54M |
| 2026-09-10 | CNY 1,48 | +0,68 % | CNY 1,46 | CNY 1,48 | CNY 1,44 | 13,22M |
| 2026-09-09 | CNY 1,47 | +0,68 % | CNY 1,47 | CNY 1,48 | CNY 1,45 | 18,44M |
| 2026-09-08 | CNY 1,46 | +1,39 % | CNY 1,45 | CNY 1,47 | CNY 1,44 | 17,02M |
| 2026-09-07 | CNY 1,44 | 0,00 % | CNY 1,43 | CNY 1,45 | CNY 1,42 | 8,13M |
| 2026-09-04 | CNY 1,44 | +1,41 % | CNY 1,42 | CNY 1,45 | CNY 1,42 | 13,47M |
| 2026-09-03 | CNY 1,42 | -0,70 % | CNY 1,43 | CNY 1,44 | CNY 1,42 | 8,70M |
| 2026-09-02 | CNY 1,43 | -0,69 % | CNY 1,44 | CNY 1,44 | CNY 1,42 | 10,85M |
| 2026-09-01 | CNY 1,44 | +0,70 % | CNY 1,42 | CNY 1,45 | CNY 1,41 | 13,52M |
| 2026-08-31 | CNY 1,43 | -1,38 % | CNY 1,48 | CNY 1,50 | CNY 1,43 | 21,06M |
| 2026-08-28 | CNY 1,45 | +0,69 % | CNY 1,45 | CNY 1,45 | CNY 1,43 | 12,04M |
| 2026-08-27 | CNY 1,44 | -2,04 % | CNY 1,46 | CNY 1,46 | CNY 1,43 | 15,06M |
| 2026-08-26 | CNY 1,47 | +2,80 % | CNY 1,44 | CNY 1,50 | CNY 1,43 | 27,81M |
| 2026-08-25 | CNY 1,43 | -1,38 % | CNY 1,44 | CNY 1,45 | CNY 1,41 | 18,73M |
| 2026-08-24 | CNY 1,45 | +2,84 % | CNY 1,41 | CNY 1,45 | CNY 1,40 | 18,95M |
| 2026-08-21 | CNY 1,41 | +1,44 % | CNY 1,38 | CNY 1,42 | CNY 1,37 | 13,32M |
| 2026-08-20 | CNY 1,39 | +1,46 % | CNY 1,37 | CNY 1,40 | CNY 1,36 | 12,13M |
| 2026-08-19 | CNY 1,37 | -2,84 % | CNY 1,40 | CNY 1,41 | CNY 1,35 | 15,73M |
| 2026-08-18 | CNY 1,41 | 0,00 % | CNY 1,41 | CNY 1,43 | CNY 1,40 | 13,54M |
| 2026-08-17 | CNY 1,41 | 0,00 % | CNY 1,40 | CNY 1,42 | CNY 1,39 | 8,38M |
| 2026-08-14 | CNY 1,41 | -1,40 % | CNY 1,43 | CNY 1,44 | CNY 1,41 | 9,90M |
| 2026-08-13 | CNY 1,43 | -2,05 % | CNY 1,45 | CNY 1,46 | CNY 1,42 | 19,17M |
| 2026-08-12 | CNY 1,46 | +2,82 % | CNY 1,42 | CNY 1,47 | CNY 1,41 | 20,70M |
| 2026-08-11 | CNY 1,42 | +0,71 % | CNY 1,40 | CNY 1,43 | CNY 1,39 | 16,83M |
| 2026-08-10 | CNY 1,41 | +1,44 % | CNY 1,39 | CNY 1,41 | CNY 1,38 | 14,10M |
| 2026-08-07 | CNY 1,39 | -2,11 % | CNY 1,41 | CNY 1,41 | CNY 1,38 | 13,50M |
| 2026-08-06 | CNY 1,42 | +1,43 % | CNY 1,39 | CNY 1,42 | CNY 1,39 | 11,89M |
| 2026-08-05 | CNY 1,40 | 0,00 % | CNY 1,40 | CNY 1,42 | CNY 1,39 | 13,15M |
| 2026-08-04 | CNY 1,40 | 0,00 % | CNY 1,40 | CNY 1,41 | CNY 1,38 | 11,71M |
| 2026-08-03 | CNY 1,40 | +1,45 % | CNY 1,37 | CNY 1,40 | CNY 1,37 | 11,63M |
| 2026-07-31 | CNY 1,38 | +2,22 % | CNY 1,35 | CNY 1,38 | CNY 1,35 | 11,18M |
| 2026-07-30 | CNY 1,35 | -2,17 % | CNY 1,37 | CNY 1,40 | CNY 1,35 | 15,29M |
| 2026-07-29 | CNY 1,38 | +2,99 % | CNY 1,35 | CNY 1,40 | CNY 1,35 | 20,13M |
| 2026-07-28 | CNY 1,34 | -0,74 % | CNY 1,34 | CNY 1,37 | CNY 1,33 | 12,96M |
| 2026-07-27 | CNY 1,35 | +2,27 % | CNY 1,32 | CNY 1,35 | CNY 1,30 | 11,17M |
| 2026-07-24 | CNY 1,32 | -2,94 % | CNY 1,35 | CNY 1,35 | CNY 1,31 | 9,41M |
| 2026-07-23 | CNY 1,36 | +1,49 % | CNY 1,33 | CNY 1,36 | CNY 1,33 | 11,90M |
| 2026-07-22 | CNY 1,34 | +0,75 % | CNY 1,33 | CNY 1,35 | CNY 1,31 | 8,61M |
| 2026-07-21 | CNY 1,33 | -2,21 % | CNY 1,36 | CNY 1,36 | CNY 1,29 | 16,61M |
| 2026-07-20 | CNY 1,36 | -2,86 % | CNY 1,38 | CNY 1,42 | CNY 1,36 | 19,20M |
| 2026-07-17 | CNY 1,40 | -3,45 % | CNY 1,45 | CNY 1,47 | CNY 1,38 | 19,25M |
| 2026-07-16 | CNY 1,45 | +2,11 % | CNY 1,41 | CNY 1,47 | CNY 1,40 | 20,31M |
| 2026-07-15 | CNY 1,42 | +0,71 % | CNY 1,42 | CNY 1,46 | CNY 1,41 | 20,28M |
| 2026-07-14 | CNY 1,41 | +2,17 % | CNY 1,39 | CNY 1,44 | CNY 1,38 | 15,41M |
| 2026-07-13 | CNY 1,38 | -4,17 % | CNY 1,42 | CNY 1,45 | CNY 1,38 | 14,50M |
| 2026-07-10 | CNY 1,44 | 0,00 % | CNY 1,42 | CNY 1,46 | CNY 1,40 | 14,19M |
| 2026-07-09 | CNY 1,44 | -0,69 % | CNY 1,44 | CNY 1,50 | CNY 1,41 | 24,47M |
| 2026-07-08 | CNY 1,45 | +5,84 % | CNY 1,36 | CNY 1,45 | CNY 1,34 | 17,35M |
| 2026-07-07 | CNY 1,37 | -5,52 % | CNY 1,43 | CNY 1,43 | CNY 1,35 | 18,86M |
| 2026-07-06 | CNY 1,45 | 0,00 % | CNY 1,45 | CNY 1,46 | CNY 1,40 | 20,62M |
| 2026-07-03 | CNY 1,45 | +5,07 % | CNY 1,39 | CNY 1,45 | CNY 1,38 | 19,10M |
| 2026-07-02 | CNY 1,38 | +1,47 % | CNY 1,36 | CNY 1,43 | CNY 1,36 | 16,33M |
| 2026-07-01 | CNY 1,36 | +3,03 % | CNY 1,31 | CNY 1,38 | CNY 1,31 | 15,49M |
| 2026-06-30 | CNY 1,32 | +0,76 % | CNY 1,30 | CNY 1,33 | CNY 1,28 | 12,11M |
| 2026-06-29 | CNY 1,31 | +2,34 % | CNY 1,30 | CNY 1,33 | CNY 1,26 | 16,63M |
| 2026-06-26 | CNY 1,28 | +3,23 % | CNY 1,24 | CNY 1,29 | CNY 1,20 | 22,75M |
| 2026-06-25 | CNY 1,24 | -3,88 % | CNY 1,27 | CNY 1,30 | CNY 1,23 | 27,24M |
| 2026-06-24 | CNY 1,29 | -4,44 % | CNY 1,35 | CNY 1,36 | CNY 1,28 | 16,70M |
| 2026-06-23 | CNY 1,35 | +1,50 % | CNY 1,32 | CNY 1,38 | CNY 1,31 | 15,74M |
| 2026-06-22 | CNY 1,33 | -1,48 % | CNY 1,34 | CNY 1,35 | CNY 1,28 | 25,40M |
| 2026-06-18 | CNY 1,35 | -2,88 % | CNY 1,36 | CNY 1,38 | CNY 1,33 | 19,46M |
| 2026-06-17 | CNY 1,39 | -2,80 % | CNY 1,43 | CNY 1,44 | CNY 1,38 | 20,86M |
| 2026-06-16 | CNY 1,43 | +0,70 % | CNY 1,42 | CNY 1,43 | CNY 1,39 | 16,53M |
| 2026-06-15 | CNY 1,42 | 0,00 % | CNY 1,41 | CNY 1,45 | CNY 1,40 | 18,07M |
| 2026-06-12 | CNY 1,42 | +1,43 % | CNY 1,40 | CNY 1,43 | CNY 1,39 | 16,22M |
| 2026-06-11 | CNY 1,40 | +0,72 % | CNY 1,42 | CNY 1,43 | CNY 1,38 | 17,30M |
| 2026-06-10 | CNY 1,39 | -2,80 % | CNY 1,42 | CNY 1,43 | CNY 1,38 | 19,23M |
| 2026-06-09 | CNY 1,43 | -1,38 % | CNY 1,46 | CNY 1,47 | CNY 1,40 | 17,99M |
| 2026-06-08 | CNY 1,45 | -4,61 % | CNY 1,48 | CNY 1,49 | CNY 1,44 | 28,27M |
| 2026-06-05 | CNY 1,52 | +2,01 % | CNY 1,48 | CNY 1,52 | CNY 1,48 | 17,87M |
| 2026-06-04 | CNY 1,49 | -0,67 % | CNY 1,48 | CNY 1,53 | CNY 1,46 | 22,72M |
| 2026-06-03 | CNY 1,50 | -2,60 % | CNY 1,53 | CNY 1,56 | CNY 1,48 | 28,22M |
| 2026-06-02 | CNY 1,54 | -0,65 % | CNY 1,55 | CNY 1,57 | CNY 1,51 | 29,59M |
| 2026-06-01 | CNY 1,55 | +1,97 % | CNY 1,52 | CNY 1,58 | CNY 1,46 | 38,63M |
| 2026-05-29 | CNY 1,52 | +2,70 % | CNY 1,53 | CNY 1,55 | CNY 1,51 | 53,77M |
| 2026-05-28 | CNY 1,48 | +4,96 % | CNY 1,48 | CNY 1,48 | CNY 1,47 | 13,25M |
| 2026-05-27 | CNY 1,41 | -2,76 % | CNY 1,43 | CNY 1,44 | CNY 1,38 | 32,71M |
| 2026-05-26 | CNY 1,45 | -4,61 % | CNY 1,51 | CNY 1,52 | CNY 1,44 | 27,00M |