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 3,49 | +0,58 % | CNY 3,46 | CNY 3,50 | CNY 3,46 | 17,73M |
| 2026-09-29 | CNY 3,47 | +2,06 % | CNY 3,41 | CNY 3,49 | CNY 3,40 | 31,90M |
| 2026-09-28 | CNY 3,40 | -0,87 % | CNY 3,42 | CNY 3,43 | CNY 3,37 | 28,79M |
| 2026-09-24 | CNY 3,43 | -1,72 % | CNY 3,48 | CNY 3,49 | CNY 3,42 |
| 28,98M |
| 2026-09-23 | CNY 3,49 | -1,13 % | CNY 3,53 | CNY 3,54 | CNY 3,49 | 24,46M |
| 2026-09-22 | CNY 3,53 | 0,00 % | CNY 3,54 | CNY 3,56 | CNY 3,52 | 31,23M |
| 2026-09-21 | CNY 3,53 | +0,86 % | CNY 3,51 | CNY 3,54 | CNY 3,50 | 28,43M |
| 2026-09-18 | CNY 3,50 | +0,29 % | CNY 3,52 | CNY 3,55 | CNY 3,50 | 30,31M |
| 2026-09-17 | CNY 3,49 | -1,13 % | CNY 3,51 | CNY 3,54 | CNY 3,48 | 21,64M |
| 2026-09-16 | CNY 3,53 | +1,15 % | CNY 3,50 | CNY 3,55 | CNY 3,47 | 28,11M |
| 2026-09-15 | CNY 3,49 | -2,24 % | CNY 3,57 | CNY 3,57 | CNY 3,48 | 32,82M |
| 2026-09-14 | CNY 3,57 | +0,28 % | CNY 3,54 | CNY 3,60 | CNY 3,52 | 25,00M |
| 2026-09-11 | CNY 3,56 | -3,26 % | CNY 3,65 | CNY 3,65 | CNY 3,52 | 57,01M |
| 2026-09-10 | CNY 3,68 | -1,87 % | CNY 3,73 | CNY 3,75 | CNY 3,67 | 30,04M |
| 2026-09-09 | CNY 3,75 | 0,00 % | CNY 3,74 | CNY 3,77 | CNY 3,70 | 36,23M |
| 2026-09-08 | CNY 3,75 | +3,59 % | CNY 3,63 | CNY 3,76 | CNY 3,62 | 69,93M |
| 2026-09-07 | CNY 3,62 | -0,28 % | CNY 3,63 | CNY 3,64 | CNY 3,59 | 30,08M |
| 2026-09-04 | CNY 3,63 | -0,82 % | CNY 3,67 | CNY 3,69 | CNY 3,62 | 39,59M |
| 2026-09-03 | CNY 3,66 | -0,27 % | CNY 3,68 | CNY 3,72 | CNY 3,65 | 36,77M |
| 2026-09-02 | CNY 3,67 | -2,13 % | CNY 3,73 | CNY 3,74 | CNY 3,64 | 45,39M |
| 2026-09-01 | CNY 3,75 | 0,00 % | CNY 3,73 | CNY 3,78 | CNY 3,71 | 54,11M |
| 2026-08-31 | CNY 3,75 | 0,00 % | CNY 3,71 | CNY 3,80 | CNY 3,64 | 69,60M |
| 2026-08-28 | CNY 3,75 | +1,35 % | CNY 3,69 | CNY 3,76 | CNY 3,67 | 54,86M |
| 2026-08-27 | CNY 3,70 | -2,63 % | CNY 3,77 | CNY 3,78 | CNY 3,65 | 76,69M |
| 2026-08-26 | CNY 3,80 | +2,15 % | CNY 3,71 | CNY 3,83 | CNY 3,70 | 49,88M |
| 2026-08-25 | CNY 3,72 | +0,27 % | CNY 3,70 | CNY 3,74 | CNY 3,67 | 36,97M |
| 2026-08-24 | CNY 3,71 | +1,37 % | CNY 3,67 | CNY 3,73 | CNY 3,66 | 43,46M |
| 2026-08-21 | CNY 3,66 | +1,10 % | CNY 3,62 | CNY 3,67 | CNY 3,58 | 35,91M |
| 2026-08-20 | CNY 3,62 | +1,12 % | CNY 3,58 | CNY 3,65 | CNY 3,58 | 31,92M |
| 2026-08-19 | CNY 3,58 | -1,10 % | CNY 3,61 | CNY 3,64 | CNY 3,57 | 38,84M |
| 2026-08-18 | CNY 3,62 | -1,09 % | CNY 3,65 | CNY 3,67 | CNY 3,60 | 27,72M |
| 2026-08-17 | CNY 3,66 | +1,10 % | CNY 3,62 | CNY 3,66 | CNY 3,60 | 29,98M |
| 2026-08-14 | CNY 3,62 | -0,28 % | CNY 3,64 | CNY 3,65 | CNY 3,60 | 27,34M |
| 2026-08-13 | CNY 3,63 | -2,94 % | CNY 3,72 | CNY 3,74 | CNY 3,63 | 43,72M |
| 2026-08-12 | CNY 3,74 | +0,81 % | CNY 3,70 | CNY 3,77 | CNY 3,70 | 31,40M |
| 2026-08-11 | CNY 3,71 | -2,11 % | CNY 3,77 | CNY 3,81 | CNY 3,70 | 40,96M |
| 2026-08-10 | CNY 3,79 | +1,61 % | CNY 3,74 | CNY 3,82 | CNY 3,72 | 43,26M |
| 2026-08-07 | CNY 3,73 | +0,27 % | CNY 3,71 | CNY 3,74 | CNY 3,68 | 34,91M |
| 2026-08-06 | CNY 3,72 | -1,06 % | CNY 3,77 | CNY 3,79 | CNY 3,68 | 38,93M |
| 2026-08-05 | CNY 3,76 | -0,53 % | CNY 3,79 | CNY 3,80 | CNY 3,74 | 34,48M |
| 2026-08-04 | CNY 3,78 | -0,53 % | CNY 3,80 | CNY 3,85 | CNY 3,77 | 34,97M |
| 2026-08-03 | CNY 3,80 | +1,60 % | CNY 3,72 | CNY 3,80 | CNY 3,71 | 40,95M |
| 2026-07-31 | CNY 3,74 | -0,27 % | CNY 3,76 | CNY 3,83 | CNY 3,73 | 48,32M |
| 2026-07-30 | CNY 3,75 | +0,27 % | CNY 3,74 | CNY 3,80 | CNY 3,73 | 50,48M |
| 2026-07-29 | CNY 3,74 | +3,89 % | CNY 3,60 | CNY 3,75 | CNY 3,59 | 78,36M |
| 2026-07-28 | CNY 3,60 | -0,83 % | CNY 3,61 | CNY 3,64 | CNY 3,56 | 42,69M |
| 2026-07-27 | CNY 3,63 | +0,83 % | CNY 3,60 | CNY 3,66 | CNY 3,58 | 37,80M |
| 2026-07-24 | CNY 3,60 | -1,10 % | CNY 3,63 | CNY 3,68 | CNY 3,59 | 46,74M |
| 2026-07-23 | CNY 3,64 | +2,25 % | CNY 3,55 | CNY 3,66 | CNY 3,53 | 52,38M |
| 2026-07-22 | CNY 3,56 | -0,28 % | CNY 3,55 | CNY 3,59 | CNY 3,52 | 45,70M |
| 2026-07-21 | CNY 3,57 | +1,13 % | CNY 3,53 | CNY 3,60 | CNY 3,52 | 58,04M |
| 2026-07-20 | CNY 3,53 | +1,44 % | CNY 3,49 | CNY 3,55 | CNY 3,47 | 54,29M |
| 2026-07-17 | CNY 3,48 | -1,69 % | CNY 3,54 | CNY 3,56 | CNY 3,47 | 48,29M |
| 2026-07-16 | CNY 3,54 | -0,56 % | CNY 3,54 | CNY 3,58 | CNY 3,50 | 35,91M |
| 2026-07-15 | CNY 3,56 | +1,71 % | CNY 3,50 | CNY 3,58 | CNY 3,49 | 52,05M |
| 2026-07-14 | CNY 3,50 | +1,45 % | CNY 3,42 | CNY 3,51 | CNY 3,42 | 51,70M |
| 2026-07-13 | CNY 3,45 | 0,00 % | CNY 3,43 | CNY 3,45 | CNY 3,35 | 50,73M |
| 2026-07-10 | CNY 3,45 | +0,58 % | CNY 3,42 | CNY 3,51 | CNY 3,38 | 49,12M |
| 2026-07-09 | CNY 3,43 | -1,44 % | CNY 3,47 | CNY 3,48 | CNY 3,37 | 43,28M |
| 2026-07-08 | CNY 3,48 | -0,85 % | CNY 3,50 | CNY 3,53 | CNY 3,45 | 30,91M |
| 2026-07-07 | CNY 3,51 | -3,04 % | CNY 3,60 | CNY 3,60 | CNY 3,48 | 39,20M |
| 2026-07-06 | CNY 3,62 | -0,55 % | CNY 3,63 | CNY 3,68 | CNY 3,58 | 44,59M |
| 2026-07-03 | CNY 3,64 | 0,00 % | CNY 3,65 | CNY 3,69 | CNY 3,62 | 42,18M |
| 2026-07-02 | CNY 3,64 | -1,36 % | CNY 3,69 | CNY 3,70 | CNY 3,62 | 50,79M |
| 2026-07-01 | CNY 3,69 | +2,50 % | CNY 3,57 | CNY 3,70 | CNY 3,54 | 57,22M |
| 2026-06-30 | CNY 3,60 | +1,12 % | CNY 3,51 | CNY 3,63 | CNY 3,44 | 62,90M |
| 2026-06-29 | CNY 3,56 | -1,66 % | CNY 3,54 | CNY 3,59 | CNY 3,48 | 47,90M |
| 2026-06-26 | CNY 3,62 | -3,98 % | CNY 3,76 | CNY 3,77 | CNY 3,61 | 56,92M |
| 2026-06-25 | CNY 3,77 | -3,83 % | CNY 3,88 | CNY 3,90 | CNY 3,74 | 69,05M |
| 2026-06-24 | CNY 3,92 | 0,00 % | CNY 3,88 | CNY 3,94 | CNY 3,81 | 63,56M |
| 2026-06-23 | CNY 3,92 | -5,31 % | CNY 4,14 | CNY 4,14 | CNY 3,88 | 104,93M |
| 2026-06-22 | CNY 4,14 | +2,22 % | CNY 4,03 | CNY 4,14 | CNY 3,98 | 66,82M |
| 2026-06-18 | CNY 4,05 | -0,74 % | CNY 4,03 | CNY 4,21 | CNY 4,00 | 71,55M |
| 2026-06-17 | CNY 4,08 | -3,32 % | CNY 4,25 | CNY 4,25 | CNY 4,04 | 64,77M |
| 2026-06-16 | CNY 4,22 | -2,31 % | CNY 4,29 | CNY 4,32 | CNY 4,20 | 62,84M |
| 2026-06-15 | CNY 4,32 | +4,60 % | CNY 4,13 | CNY 4,45 | CNY 4,12 | 120,15M |
| 2026-06-12 | CNY 4,13 | +3,51 % | CNY 4,01 | CNY 4,19 | CNY 3,92 | 112,25M |
| 2026-06-11 | CNY 3,99 | +2,05 % | CNY 3,85 | CNY 4,00 | CNY 3,83 | 69,11M |
| 2026-06-10 | CNY 3,91 | -1,26 % | CNY 3,91 | CNY 3,93 | CNY 3,79 | 71,25M |
| 2026-06-09 | CNY 3,96 | -1,74 % | CNY 4,03 | CNY 4,06 | CNY 3,89 | 70,07M |
| 2026-06-08 | CNY 4,03 | -6,06 % | CNY 4,19 | CNY 4,23 | CNY 3,95 | 109,53M |
| 2026-06-05 | CNY 4,29 | -0,46 % | CNY 4,26 | CNY 4,46 | CNY 4,11 | 91,68M |
| 2026-06-04 | CNY 4,31 | -5,27 % | CNY 4,51 | CNY 4,51 | CNY 4,28 | 91,83M |
| 2026-06-03 | CNY 4,55 | +1,11 % | CNY 4,46 | CNY 4,61 | CNY 4,44 | 71,96M |
| 2026-06-02 | CNY 4,50 | -1,10 % | CNY 4,54 | CNY 4,58 | CNY 4,45 | 54,76M |
| 2026-06-01 | CNY 4,55 | +2,71 % | CNY 4,39 | CNY 4,62 | CNY 4,38 | 82,62M |
| 2026-05-29 | CNY 4,43 | -3,70 % | CNY 4,60 | CNY 4,66 | CNY 4,41 | 68,74M |
| 2026-05-28 | CNY 4,60 | +0,22 % | CNY 4,56 | CNY 4,65 | CNY 4,50 | 61,61M |
| 2026-05-27 | CNY 4,59 | +1,10 % | CNY 4,57 | CNY 4,68 | CNY 4,53 | 101,62M |
| 2026-05-26 | CNY 4,54 | +2,71 % | CNY 4,38 | CNY 4,54 | CNY 4,29 | 81,76M |