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 1,84 | 0,00 % | CNY 1,84 | CNY 1,85 | CNY 1,82 | 7,78M |
| 2026-09-29 | CNY 1,84 | +0,55 % | CNY 1,84 | CNY 1,85 | CNY 1,83 | 7,81M |
| 2026-09-28 | CNY 1,83 | -1,61 % | CNY 1,86 | CNY 1,87 | CNY 1,83 | 9,13M |
| 2026-09-24 | CNY 1,86 | -0,53 % | CNY 1,86 | CNY 1,88 | CNY 1,86 | 3,38M |
| 2026-09-23 | CNY 1,87 | -0,53 % | CNY 1,88 | CNY 1,89 | CNY 1,87 | 5,69M |
| 2026-09-22 | CNY 1,88 | -1,05 % | CNY 1,90 | CNY 1,91 | CNY 1,88 | 7,78M |
| 2026-09-21 | CNY 1,90 | +1,06 % | CNY 1,88 | CNY 1,90 | CNY 1,87 | 7,21M |
| 2026-09-18 | CNY 1,88 | +1,08 % | CNY 1,86 | CNY 1,89 | CNY 1,86 | 7,71M |
| 2026-09-17 | CNY 1,86 | 0,00 % | CNY 1,85 | CNY 1,87 | CNY 1,84 | 7,17M |
| 2026-09-16 | CNY 1,86 | +1,09 % | CNY 1,84 | CNY 1,86 | CNY 1,84 | 8,42M |
| 2026-09-15 | CNY 1,84 | -2,65 % | CNY 1,88 | CNY 1,88 | CNY 1,83 | 13,50M |
| 2026-09-14 | CNY 1,89 | +1,07 % | CNY 1,86 | CNY 1,89 | CNY 1,86 | 7,66M |
| 2026-09-11 | CNY 1,87 | -2,60 % | CNY 1,91 | CNY 1,91 | CNY 1,85 | 11,06M |
| 2026-09-10 | CNY 1,92 | -0,52 % | CNY 1,93 | CNY 1,93 | CNY 1,91 | 7,81M |
| 2026-09-09 | CNY 1,93 | -1,53 % | CNY 1,95 | CNY 1,96 | CNY 1,93 | 9,03M |
| 2026-09-08 | CNY 1,96 | +1,03 % | CNY 1,94 | CNY 1,96 | CNY 1,93 | 10,17M |
| 2026-09-07 | CNY 1,94 | 0,00 % | CNY 1,94 | CNY 1,96 | CNY 1,93 | 7,30M |
| 2026-09-04 | CNY 1,94 | 0,00 % | CNY 1,93 | CNY 1,96 | CNY 1,92 | 12,53M |
| 2026-09-03 | CNY 1,94 | -1,52 % | CNY 1,97 | CNY 1,97 | CNY 1,93 | 10,44M |
| 2026-09-02 | CNY 1,97 | -0,51 % | CNY 1,97 | CNY 1,98 | CNY 1,94 | 10,18M |
| 2026-09-01 | CNY 1,98 | +2,59 % | CNY 1,93 | CNY 1,99 | CNY 1,93 | 14,16M |
| 2026-08-31 | CNY 1,93 | -0,52 % | CNY 1,93 | CNY 1,94 | CNY 1,91 | 14,04M |
| 2026-08-28 | CNY 1,94 | +2,65 % | CNY 1,89 | CNY 1,96 | CNY 1,88 | 27,87M |
| 2026-08-27 | CNY 1,89 | 0,00 % | CNY 1,89 | CNY 1,91 | CNY 1,88 | 17,78M |
| 2026-08-26 | CNY 1,89 | +0,53 % | CNY 1,87 | CNY 1,90 | CNY 1,86 | 17,91M |
| 2026-08-25 | CNY 1,88 | +1,62 % | CNY 1,85 | CNY 1,89 | CNY 1,84 | 14,99M |
| 2026-08-24 | CNY 1,85 | 0,00 % | CNY 1,85 | CNY 1,87 | CNY 1,85 | 10,55M |
| 2026-08-21 | CNY 1,85 | 0,00 % | CNY 1,84 | CNY 1,86 | CNY 1,83 | 13,21M |
| 2026-08-20 | CNY 1,85 | +1,09 % | CNY 1,86 | CNY 1,86 | CNY 1,83 | 12,32M |
| 2026-08-19 | CNY 1,83 | -2,14 % | CNY 1,86 | CNY 1,87 | CNY 1,83 | 16,22M |
| 2026-08-18 | CNY 1,87 | 0,00 % | CNY 1,86 | CNY 1,89 | CNY 1,85 | 14,10M |
| 2026-08-17 | CNY 1,87 | +0,54 % | CNY 1,86 | CNY 1,88 | CNY 1,85 | 14,09M |
| 2026-08-14 | CNY 1,86 | -1,06 % | CNY 1,87 | CNY 1,88 | CNY 1,85 | 15,03M |
| 2026-08-13 | CNY 1,88 | -2,08 % | CNY 1,91 | CNY 1,92 | CNY 1,87 | 22,67M |
| 2026-08-12 | CNY 1,92 | +2,13 % | CNY 1,89 | CNY 1,94 | CNY 1,89 | 24,17M |
| 2026-08-11 | CNY 1,88 | +1,08 % | CNY 1,86 | CNY 1,91 | CNY 1,85 | 26,46M |
| 2026-08-10 | CNY 1,86 | +0,54 % | CNY 1,85 | CNY 1,88 | CNY 1,83 | 25,07M |
| 2026-08-07 | CNY 1,85 | -2,63 % | CNY 1,87 | CNY 1,88 | CNY 1,84 | 39,69M |
| 2026-08-06 | CNY 1,90 | +2,70 % | CNY 1,87 | CNY 1,91 | CNY 1,84 | 58,63M |
| 2026-08-05 | CNY 1,85 | -2,63 % | CNY 1,84 | CNY 1,87 | CNY 1,82 | 71,65M |
| 2026-08-04 | CNY 1,90 | -2,06 % | CNY 1,83 | CNY 1,92 | CNY 1,83 | 110,74M |
| 2026-08-03 | CNY 1,94 | -10,19 % | CNY 1,94 | CNY 1,94 | CNY 1,94 | 3,20M |
| 2026-07-31 | CNY 2,16 | 0,00 % | CNY 2,16 | CNY 2,16 | CNY 2,16 | 0 |
| 2026-07-30 | CNY 2,16 | 0,00 % | CNY 2,15 | CNY 2,20 | CNY 2,14 | 15,11M |
| 2026-07-29 | CNY 2,16 | +1,41 % | CNY 2,14 | CNY 2,19 | CNY 2,13 | 16,43M |
| 2026-07-28 | CNY 2,13 | +1,43 % | CNY 2,08 | CNY 2,15 | CNY 2,08 | 18,37M |
| 2026-07-27 | CNY 2,10 | +1,94 % | CNY 2,06 | CNY 2,11 | CNY 2,06 | 9,06M |
| 2026-07-24 | CNY 2,06 | -2,83 % | CNY 2,09 | CNY 2,11 | CNY 2,06 | 10,68M |
| 2026-07-23 | CNY 2,12 | +2,42 % | CNY 2,06 | CNY 2,13 | CNY 2,05 | 15,62M |
| 2026-07-22 | CNY 2,07 | 0,00 % | CNY 2,06 | CNY 2,08 | CNY 2,04 | 7,90M |
| 2026-07-21 | CNY 2,07 | -1,90 % | CNY 2,10 | CNY 2,11 | CNY 2,02 | 22,71M |
| 2026-07-20 | CNY 2,11 | -0,47 % | CNY 2,12 | CNY 2,17 | CNY 2,08 | 17,57M |
| 2026-07-17 | CNY 2,12 | -3,64 % | CNY 2,19 | CNY 2,25 | CNY 2,10 | 21,38M |
| 2026-07-16 | CNY 2,20 | 0,00 % | CNY 2,18 | CNY 2,23 | CNY 2,16 | 14,05M |
| 2026-07-15 | CNY 2,20 | +1,85 % | CNY 2,14 | CNY 2,23 | CNY 2,14 | 18,55M |
| 2026-07-14 | CNY 2,16 | +2,37 % | CNY 2,11 | CNY 2,16 | CNY 2,08 | 15,87M |
| 2026-07-13 | CNY 2,11 | -2,76 % | CNY 2,17 | CNY 2,17 | CNY 2,08 | 18,47M |
| 2026-07-10 | CNY 2,17 | +2,84 % | CNY 2,10 | CNY 2,20 | CNY 2,07 | 25,26M |
| 2026-07-09 | CNY 2,11 | -1,40 % | CNY 2,13 | CNY 2,15 | CNY 2,08 | 12,09M |
| 2026-07-08 | CNY 2,14 | +2,39 % | CNY 2,08 | CNY 2,15 | CNY 2,07 | 17,71M |
| 2026-07-07 | CNY 2,09 | -3,69 % | CNY 2,16 | CNY 2,17 | CNY 2,09 | 16,80M |
| 2026-07-06 | CNY 2,17 | -3,12 % | CNY 2,24 | CNY 2,25 | CNY 2,16 | 19,29M |
| 2026-07-03 | CNY 2,24 | +3,70 % | CNY 2,16 | CNY 2,28 | CNY 2,14 | 34,56M |
| 2026-07-02 | CNY 2,16 | -1,37 % | CNY 2,20 | CNY 2,23 | CNY 2,14 | 20,49M |
| 2026-07-01 | CNY 2,19 | +3,79 % | CNY 2,07 | CNY 2,25 | CNY 2,07 | 34,74M |
| 2026-06-30 | CNY 2,11 | +3,43 % | CNY 2,04 | CNY 2,21 | CNY 2,00 | 31,20M |
| 2026-06-29 | CNY 2,04 | +0,49 % | CNY 2,02 | CNY 2,06 | CNY 1,97 | 17,05M |
| 2026-06-26 | CNY 2,03 | -4,69 % | CNY 2,10 | CNY 2,13 | CNY 2,03 | 23,26M |
| 2026-06-25 | CNY 2,13 | +2,40 % | CNY 2,08 | CNY 2,28 | CNY 2,08 | 31,10M |
| 2026-06-24 | CNY 2,08 | -4,59 % | CNY 2,19 | CNY 2,20 | CNY 2,07 | 26,24M |
| 2026-06-23 | CNY 2,18 | +0,93 % | CNY 2,15 | CNY 2,23 | CNY 2,14 | 26,63M |
| 2026-06-22 | CNY 2,16 | +0,47 % | CNY 2,16 | CNY 2,18 | CNY 2,07 | 30,95M |
| 2026-06-18 | CNY 2,15 | -2,27 % | CNY 2,19 | CNY 2,20 | CNY 2,15 | 21,00M |
| 2026-06-17 | CNY 2,20 | -1,79 % | CNY 2,23 | CNY 2,24 | CNY 2,19 | 19,08M |
| 2026-06-16 | CNY 2,24 | -0,88 % | CNY 2,26 | CNY 2,26 | CNY 2,19 | 26,25M |
| 2026-06-15 | CNY 2,26 | -0,44 % | CNY 2,27 | CNY 2,34 | CNY 2,24 | 35,52M |
| 2026-06-12 | CNY 2,27 | 0,00 % | CNY 2,28 | CNY 2,30 | CNY 2,18 | 47,33M |
| 2026-06-11 | CNY 2,27 | -3,40 % | CNY 2,31 | CNY 2,36 | CNY 2,25 | 43,97M |
| 2026-06-10 | CNY 2,35 | -5,24 % | CNY 2,45 | CNY 2,50 | CNY 2,32 | 52,56M |
| 2026-06-09 | CNY 2,48 | -3,50 % | CNY 2,61 | CNY 2,61 | CNY 2,42 | 62,22M |
| 2026-06-08 | CNY 2,57 | -2,65 % | CNY 2,64 | CNY 2,73 | CNY 2,54 | 82,21M |
| 2026-06-05 | CNY 2,64 | -8,33 % | CNY 2,83 | CNY 2,84 | CNY 2,63 | 134,58M |
| 2026-06-04 | CNY 2,88 | +9,92 % | CNY 2,70 | CNY 2,88 | CNY 2,70 | 97,10M |
| 2026-06-03 | CNY 2,62 | +10,08 % | CNY 2,39 | CNY 2,62 | CNY 2,38 | 58,56M |
| 2026-06-02 | CNY 2,38 | -2,86 % | CNY 2,45 | CNY 2,45 | CNY 2,36 | 17,44M |
| 2026-06-01 | CNY 2,45 | +4,26 % | CNY 2,34 | CNY 2,46 | CNY 2,28 | 25,27M |
| 2026-05-29 | CNY 2,35 | 0,00 % | CNY 2,35 | CNY 2,42 | CNY 2,34 | 15,68M |
| 2026-05-28 | CNY 2,35 | +0,43 % | CNY 2,33 | CNY 2,38 | CNY 2,31 | 11,12M |
| 2026-05-27 | CNY 2,34 | -2,50 % | CNY 2,39 | CNY 2,40 | CNY 2,30 | 17,03M |
| 2026-05-26 | CNY 2,40 | -3,61 % | CNY 2,49 | CNY 2,49 | CNY 2,38 | 17,86M |