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 2,20 | +1,38 % | CNY 2,17 | CNY 2,21 | CNY 2,15 | 45,78M |
| 2026-09-29 | CNY 2,17 | 0,00 % | CNY 2,17 | CNY 2,22 | CNY 2,15 | 49,77M |
| 2026-09-28 | CNY 2,17 | +1,88 % | CNY 2,15 | CNY 2,18 | CNY 2,14 | 46,64M |
| 2026-09-24 | CNY 2,13 | -1,39 % | CNY 2,17 | CNY 2,18 | CNY 2,12 | 46,05M |
| 2026-09-23 | CNY 2,16 | -2,26 % | CNY 2,21 | CNY 2,23 | CNY 2,16 | 53,08M |
| 2026-09-22 | CNY 2,21 | -1,34 % | CNY 2,25 | CNY 2,26 | CNY 2,19 | 62,30M |
| 2026-09-21 | CNY 2,24 | +2,75 % | CNY 2,19 | CNY 2,26 | CNY 2,18 | 66,76M |
| 2026-09-18 | CNY 2,18 | -1,36 % | CNY 2,21 | CNY 2,25 | CNY 2,18 | 43,79M |
| 2026-09-17 | CNY 2,21 | +1,38 % | CNY 2,17 | CNY 2,22 | CNY 2,15 | 41,08M |
| 2026-09-16 | CNY 2,18 | 0,00 % | CNY 2,18 | CNY 2,20 | CNY 2,15 | 36,04M |
| 2026-09-15 | CNY 2,18 | -3,11 % | CNY 2,25 | CNY 2,27 | CNY 2,18 | 46,94M |
| 2026-09-14 | CNY 2,25 | +1,81 % | CNY 2,20 | CNY 2,27 | CNY 2,19 | 43,33M |
| 2026-09-11 | CNY 2,21 | -1,78 % | CNY 2,24 | CNY 2,25 | CNY 2,17 | 52,57M |
| 2026-09-10 | CNY 2,25 | -2,17 % | CNY 2,29 | CNY 2,30 | CNY 2,22 | 55,50M |
| 2026-09-09 | CNY 2,30 | -1,71 % | CNY 2,32 | CNY 2,33 | CNY 2,27 | 51,92M |
| 2026-09-08 | CNY 2,34 | +4,46 % | CNY 2,24 | CNY 2,34 | CNY 2,22 | 67,42M |
| 2026-09-07 | CNY 2,24 | +0,90 % | CNY 2,22 | CNY 2,26 | CNY 2,21 | 33,90M |
| 2026-09-04 | CNY 2,22 | -0,45 % | CNY 2,24 | CNY 2,26 | CNY 2,22 | 38,78M |
| 2026-09-03 | CNY 2,23 | -1,76 % | CNY 2,26 | CNY 2,28 | CNY 2,22 | 43,05M |
| 2026-09-02 | CNY 2,27 | -3,40 % | CNY 2,35 | CNY 2,35 | CNY 2,25 | 63,63M |
| 2026-09-01 | CNY 2,35 | +1,73 % | CNY 2,33 | CNY 2,37 | CNY 2,31 | 61,55M |
| 2026-08-31 | CNY 2,31 | -4,15 % | CNY 2,39 | CNY 2,39 | CNY 2,28 | 73,27M |
| 2026-08-28 | CNY 2,41 | +1,26 % | CNY 2,38 | CNY 2,44 | CNY 2,36 | 91,15M |
| 2026-08-27 | CNY 2,38 | +3,03 % | CNY 2,31 | CNY 2,43 | CNY 2,30 | 107,80M |
| 2026-08-26 | CNY 2,31 | +2,21 % | CNY 2,25 | CNY 2,35 | CNY 2,25 | 73,06M |
| 2026-08-25 | CNY 2,26 | +3,67 % | CNY 2,17 | CNY 2,28 | CNY 2,15 | 57,71M |
| 2026-08-24 | CNY 2,18 | -1,80 % | CNY 2,21 | CNY 2,22 | CNY 2,15 | 50,72M |
| 2026-08-21 | CNY 2,22 | -5,93 % | CNY 2,30 | CNY 2,32 | CNY 2,20 | 90,78M |
| 2026-08-20 | CNY 2,36 | +5,83 % | CNY 2,29 | CNY 2,39 | CNY 2,28 | 109,60M |
| 2026-08-19 | CNY 2,23 | -1,76 % | CNY 2,26 | CNY 2,29 | CNY 2,21 | 49,19M |
| 2026-08-18 | CNY 2,27 | -2,58 % | CNY 2,32 | CNY 2,36 | CNY 2,26 | 54,04M |
| 2026-08-17 | CNY 2,33 | +1,30 % | CNY 2,29 | CNY 2,36 | CNY 2,21 | 79,80M |
| 2026-08-14 | CNY 2,30 | -3,36 % | CNY 2,35 | CNY 2,37 | CNY 2,27 | 85,69M |
| 2026-08-13 | CNY 2,38 | +3,48 % | CNY 2,30 | CNY 2,40 | CNY 2,25 | 122,65M |
| 2026-08-12 | CNY 2,30 | +1,32 % | CNY 2,26 | CNY 2,33 | CNY 2,23 | 78,45M |
| 2026-08-11 | CNY 2,27 | +0,89 % | CNY 2,25 | CNY 2,30 | CNY 2,24 | 64,98M |
| 2026-08-10 | CNY 2,25 | +0,90 % | CNY 2,23 | CNY 2,28 | CNY 2,22 | 43,40M |
| 2026-08-07 | CNY 2,23 | +1,36 % | CNY 2,19 | CNY 2,24 | CNY 2,17 | 47,97M |
| 2026-08-06 | CNY 2,20 | -0,45 % | CNY 2,23 | CNY 2,23 | CNY 2,15 | 44,51M |
| 2026-08-05 | CNY 2,21 | -1,78 % | CNY 2,24 | CNY 2,26 | CNY 2,19 | 45,80M |
| 2026-08-04 | CNY 2,25 | 0,00 % | CNY 2,25 | CNY 2,29 | CNY 2,24 | 36,58M |
| 2026-08-03 | CNY 2,25 | +2,74 % | CNY 2,19 | CNY 2,25 | CNY 2,18 | 37,40M |
| 2026-07-31 | CNY 2,19 | 0,00 % | CNY 2,19 | CNY 2,21 | CNY 2,17 | 37,52M |
| 2026-07-30 | CNY 2,19 | -0,45 % | CNY 2,20 | CNY 2,24 | CNY 2,17 | 40,37M |
| 2026-07-29 | CNY 2,20 | +0,92 % | CNY 2,18 | CNY 2,23 | CNY 2,18 | 43,25M |
| 2026-07-28 | CNY 2,18 | -0,46 % | CNY 2,18 | CNY 2,23 | CNY 2,16 | 43,05M |
| 2026-07-27 | CNY 2,19 | +3,79 % | CNY 2,11 | CNY 2,20 | CNY 2,09 | 50,69M |
| 2026-07-24 | CNY 2,11 | -4,09 % | CNY 2,20 | CNY 2,21 | CNY 2,11 | 48,65M |
| 2026-07-23 | CNY 2,20 | +2,33 % | CNY 2,15 | CNY 2,20 | CNY 2,13 | 52,94M |
| 2026-07-22 | CNY 2,15 | +0,47 % | CNY 2,14 | CNY 2,19 | CNY 2,13 | 64,10M |
| 2026-07-21 | CNY 2,14 | -1,38 % | CNY 2,16 | CNY 2,17 | CNY 2,12 | 63,20M |
| 2026-07-20 | CNY 2,17 | +0,93 % | CNY 2,16 | CNY 2,21 | CNY 2,12 | 77,72M |
| 2026-07-17 | CNY 2,15 | -4,87 % | CNY 2,26 | CNY 2,31 | CNY 2,15 | 94,45M |
| 2026-07-16 | CNY 2,26 | +3,20 % | CNY 2,19 | CNY 2,28 | CNY 2,17 | 100,65M |
| 2026-07-15 | CNY 2,19 | 0,00 % | CNY 2,15 | CNY 2,24 | CNY 2,15 | 125,05M |
| 2026-07-14 | CNY 2,19 | +7,88 % | CNY 2,01 | CNY 2,23 | CNY 2,00 | 159,44M |
| 2026-07-13 | CNY 2,03 | +3,05 % | CNY 1,98 | CNY 2,07 | CNY 1,97 | 93,39M |
| 2026-07-10 | CNY 1,97 | +3,68 % | CNY 1,89 | CNY 2,01 | CNY 1,86 | 79,13M |
| 2026-07-09 | CNY 1,90 | -1,04 % | CNY 1,90 | CNY 1,96 | CNY 1,87 | 51,03M |
| 2026-07-08 | CNY 1,92 | +1,59 % | CNY 1,92 | CNY 1,96 | CNY 1,87 | 52,31M |
| 2026-07-07 | CNY 1,89 | -3,08 % | CNY 1,94 | CNY 1,94 | CNY 1,87 | 45,39M |
| 2026-07-06 | CNY 1,95 | +1,04 % | CNY 1,93 | CNY 1,97 | CNY 1,91 | 42,36M |
| 2026-07-03 | CNY 1,93 | +2,12 % | CNY 1,89 | CNY 1,99 | CNY 1,89 | 54,71M |
| 2026-07-02 | CNY 1,89 | +1,61 % | CNY 1,87 | CNY 1,95 | CNY 1,85 | 57,11M |
| 2026-07-01 | CNY 1,86 | +5,68 % | CNY 1,76 | CNY 1,88 | CNY 1,76 | 65,41M |
| 2026-06-30 | CNY 1,76 | -3,30 % | CNY 1,81 | CNY 1,83 | CNY 1,74 | 47,58M |
| 2026-06-29 | CNY 1,82 | +2,82 % | CNY 1,76 | CNY 1,83 | CNY 1,71 | 64,22M |
| 2026-06-26 | CNY 1,77 | -3,80 % | CNY 1,82 | CNY 1,83 | CNY 1,76 | 49,68M |
| 2026-06-25 | CNY 1,84 | -3,16 % | CNY 1,89 | CNY 1,90 | CNY 1,82 | 50,20M |
| 2026-06-24 | CNY 1,90 | -4,04 % | CNY 1,99 | CNY 2,00 | CNY 1,89 | 47,47M |
| 2026-06-23 | CNY 1,98 | +3,13 % | CNY 1,91 | CNY 2,05 | CNY 1,91 | 68,95M |
| 2026-06-22 | CNY 1,92 | -2,04 % | CNY 1,94 | CNY 1,95 | CNY 1,87 | 47,65M |
| 2026-06-18 | CNY 1,96 | -0,51 % | CNY 1,96 | CNY 1,99 | CNY 1,93 | 37,13M |
| 2026-06-17 | CNY 1,97 | -1,01 % | CNY 1,98 | CNY 2,00 | CNY 1,94 | 41,32M |
| 2026-06-16 | CNY 1,99 | -2,93 % | CNY 2,05 | CNY 2,05 | CNY 1,94 | 61,48M |
| 2026-06-15 | CNY 2,05 | -5,09 % | CNY 2,13 | CNY 2,16 | CNY 2,00 | 85,18M |
| 2026-06-12 | CNY 2,16 | +2,37 % | CNY 2,12 | CNY 2,17 | CNY 2,10 | 28,73M |
| 2026-06-11 | CNY 2,11 | -3,21 % | CNY 2,17 | CNY 2,18 | CNY 2,10 | 35,40M |
| 2026-06-10 | CNY 2,18 | 0,00 % | CNY 2,17 | CNY 2,18 | CNY 2,14 | 25,83M |
| 2026-06-09 | CNY 2,18 | -0,91 % | CNY 2,20 | CNY 2,21 | CNY 2,16 | 28,94M |
| 2026-06-08 | CNY 2,20 | -2,65 % | CNY 2,24 | CNY 2,26 | CNY 2,18 | 39,66M |
| 2026-06-05 | CNY 2,26 | +0,89 % | CNY 2,24 | CNY 2,30 | CNY 2,24 | 38,26M |
| 2026-06-04 | CNY 2,24 | +0,45 % | CNY 2,23 | CNY 2,29 | CNY 2,22 | 36,89M |
| 2026-06-03 | CNY 2,23 | -0,45 % | CNY 2,24 | CNY 2,25 | CNY 2,20 | 29,51M |
| 2026-06-02 | CNY 2,24 | -2,18 % | CNY 2,31 | CNY 2,31 | CNY 2,23 | 35,22M |
| 2026-06-01 | CNY 2,29 | +3,15 % | CNY 2,24 | CNY 2,29 | CNY 2,22 | 39,68M |
| 2026-05-29 | CNY 2,22 | +1,37 % | CNY 2,19 | CNY 2,24 | CNY 2,19 | 38,27M |
| 2026-05-28 | CNY 2,19 | +0,46 % | CNY 2,18 | CNY 2,22 | CNY 2,17 | 28,85M |
| 2026-05-27 | CNY 2,18 | -1,80 % | CNY 2,21 | CNY 2,23 | CNY 2,17 | 32,05M |
| 2026-05-26 | CNY 2,22 | -0,89 % | CNY 2,24 | CNY 2,25 | CNY 2,19 | 24,99M |