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 1,57 | +1,29 % | CNY 1,54 | CNY 1,59 | CNY 1,53 | 33,62M |
| 2026-09-29 | CNY 1,55 | +1,97 % | CNY 1,51 | CNY 1,57 | CNY 1,50 | 34,89M |
| 2026-09-28 | CNY 1,52 | -6,17 % | CNY 1,60 | CNY 1,60 | CNY 1,51 | 51,04M |
| 2026-09-24 | CNY 1,62 | -2,99 % | CNY 1,68 | CNY 1,72 | CNY 1,61 |
| 50,53M |
| 2026-09-23 | CNY 1,67 | +1,83 % | CNY 1,63 | CNY 1,69 | CNY 1,60 | 51,78M |
| 2026-09-22 | CNY 1,64 | -1,80 % | CNY 1,67 | CNY 1,67 | CNY 1,61 | 53,35M |
| 2026-09-21 | CNY 1,67 | -1,76 % | CNY 1,68 | CNY 1,69 | CNY 1,65 | 46,79M |
| 2026-09-18 | CNY 1,70 | -0,58 % | CNY 1,69 | CNY 1,74 | CNY 1,66 | 47,60M |
| 2026-09-17 | CNY 1,71 | -1,72 % | CNY 1,72 | CNY 1,76 | CNY 1,66 | 57,19M |
| 2026-09-16 | CNY 1,74 | 0,00 % | CNY 1,70 | CNY 1,79 | CNY 1,69 | 62,65M |
| 2026-09-15 | CNY 1,74 | -8,90 % | CNY 1,85 | CNY 1,88 | CNY 1,73 | 98,66M |
| 2026-09-14 | CNY 1,91 | +8,52 % | CNY 1,75 | CNY 1,94 | CNY 1,68 | 130,95M |
| 2026-09-11 | CNY 1,76 | +1,73 % | CNY 1,75 | CNY 1,88 | CNY 1,74 | 141,86M |
| 2026-09-10 | CNY 1,73 | +10,19 % | CNY 1,66 | CNY 1,73 | CNY 1,65 | 87,68M |
| 2026-09-09 | CNY 1,57 | -4,85 % | CNY 1,65 | CNY 1,65 | CNY 1,56 | 56,66M |
| 2026-09-08 | CNY 1,65 | -1,20 % | CNY 1,66 | CNY 1,69 | CNY 1,64 | 48,15M |
| 2026-09-07 | CNY 1,67 | +4,37 % | CNY 1,58 | CNY 1,68 | CNY 1,58 | 61,79M |
| 2026-09-04 | CNY 1,60 | +1,91 % | CNY 1,57 | CNY 1,62 | CNY 1,54 | 71,68M |
| 2026-09-03 | CNY 1,57 | -0,63 % | CNY 1,57 | CNY 1,62 | CNY 1,55 | 57,38M |
| 2026-09-02 | CNY 1,58 | +0,64 % | CNY 1,59 | CNY 1,67 | CNY 1,56 | 80,28M |
| 2026-09-01 | CNY 1,57 | -3,09 % | CNY 1,61 | CNY 1,61 | CNY 1,55 | 70,60M |
| 2026-08-31 | CNY 1,62 | -3,57 % | CNY 1,68 | CNY 1,71 | CNY 1,57 | 89,16M |
| 2026-08-28 | CNY 1,68 | +3,07 % | CNY 1,67 | CNY 1,75 | CNY 1,61 | 104,03M |
| 2026-08-27 | CNY 1,63 | 0,00 % | CNY 1,63 | CNY 1,63 | CNY 1,63 | 0 |
| 2026-08-26 | CNY 1,63 | -9,44 % | CNY 1,79 | CNY 1,80 | CNY 1,62 | 133,74M |
| 2026-08-25 | CNY 1,80 | +1,12 % | CNY 1,75 | CNY 1,85 | CNY 1,74 | 92,02M |
| 2026-08-24 | CNY 1,78 | -1,66 % | CNY 1,75 | CNY 1,91 | CNY 1,70 | 123,15M |
| 2026-08-21 | CNY 1,81 | +5,85 % | CNY 1,67 | CNY 1,85 | CNY 1,67 | 147,47M |
| 2026-08-20 | CNY 1,71 | +9,62 % | CNY 1,56 | CNY 1,72 | CNY 1,50 | 152,94M |
| 2026-08-19 | CNY 1,56 | +1,30 % | CNY 1,56 | CNY 1,64 | CNY 1,53 | 126,31M |
| 2026-08-18 | CNY 1,54 | -6,10 % | CNY 1,62 | CNY 1,62 | CNY 1,52 | 128,93M |
| 2026-08-17 | CNY 1,64 | +10,07 % | CNY 1,49 | CNY 1,64 | CNY 1,48 | 138,61M |
| 2026-08-14 | CNY 1,49 | -0,67 % | CNY 1,47 | CNY 1,64 | CNY 1,45 | 186,68M |
| 2026-08-13 | CNY 1,50 | +10,29 % | CNY 1,32 | CNY 1,50 | CNY 1,28 | 179,93M |
| 2026-08-12 | CNY 1,36 | +9,68 % | CNY 1,24 | CNY 1,36 | CNY 1,23 | 154,80M |
| 2026-08-11 | CNY 1,24 | +0,81 % | CNY 1,23 | CNY 1,24 | CNY 1,23 | 21,65M |
| 2026-08-10 | CNY 1,23 | 0,00 % | CNY 1,24 | CNY 1,24 | CNY 1,23 | 25,27M |
| 2026-08-07 | CNY 1,23 | -0,81 % | CNY 1,24 | CNY 1,24 | CNY 1,23 | 30,97M |
| 2026-08-06 | CNY 1,24 | 0,00 % | CNY 1,24 | CNY 1,25 | CNY 1,23 | 27,08M |
| 2026-08-05 | CNY 1,24 | -0,80 % | CNY 1,24 | CNY 1,25 | CNY 1,23 | 45,49M |
| 2026-08-04 | CNY 1,25 | 0,00 % | CNY 1,25 | CNY 1,25 | CNY 1,23 | 41,83M |
| 2026-08-03 | CNY 1,25 | +0,81 % | CNY 1,24 | CNY 1,25 | CNY 1,23 | 35,85M |
| 2026-07-31 | CNY 1,24 | 0,00 % | CNY 1,24 | CNY 1,25 | CNY 1,23 | 44,38M |
| 2026-07-30 | CNY 1,24 | 0,00 % | CNY 1,24 | CNY 1,28 | CNY 1,23 | 63,38M |
| 2026-07-29 | CNY 1,24 | +0,81 % | CNY 1,23 | CNY 1,25 | CNY 1,22 | 53,44M |
| 2026-07-28 | CNY 1,23 | -1,60 % | CNY 1,24 | CNY 1,25 | CNY 1,22 | 58,02M |
| 2026-07-27 | CNY 1,25 | +1,63 % | CNY 1,22 | CNY 1,25 | CNY 1,21 | 65,80M |
| 2026-07-24 | CNY 1,23 | +0,82 % | CNY 1,21 | CNY 1,30 | CNY 1,20 | 98,71M |
| 2026-07-23 | CNY 1,22 | +0,83 % | CNY 1,20 | CNY 1,22 | CNY 1,18 | 65,00M |
| 2026-07-22 | CNY 1,21 | -1,63 % | CNY 1,23 | CNY 1,25 | CNY 1,19 | 75,52M |
| 2026-07-21 | CNY 1,23 | 0,00 % | CNY 1,22 | CNY 1,26 | CNY 1,15 | 100,90M |
| 2026-07-20 | CNY 1,23 | -8,89 % | CNY 1,31 | CNY 1,34 | CNY 1,22 | 119,67M |
| 2026-07-17 | CNY 1,35 | -4,93 % | CNY 1,41 | CNY 1,46 | CNY 1,32 | 142,57M |
| 2026-07-16 | CNY 1,42 | +10,08 % | CNY 1,31 | CNY 1,42 | CNY 1,30 | 149,69M |
| 2026-07-15 | CNY 1,29 | -4,44 % | CNY 1,30 | CNY 1,37 | CNY 1,27 | 130,38M |
| 2026-07-14 | CNY 1,35 | +9,76 % | CNY 1,23 | CNY 1,35 | CNY 1,20 | 190,90M |
| 2026-07-13 | CNY 1,23 | +9,82 % | CNY 1,23 | CNY 1,23 | CNY 1,23 | 62,95M |
| 2026-07-10 | CNY 1,12 | +9,80 % | CNY 1,12 | CNY 1,12 | CNY 1,12 | 745,50K |
| 2026-07-09 | CNY 1,02 | 0,00 % | CNY 1,02 | CNY 1,02 | CNY 1,02 | 0 |
| 2026-07-08 | CNY 1,02 | 0,00 % | CNY 1,02 | CNY 1,02 | CNY 1,02 | 0 |
| 2026-07-07 | CNY 1,02 | 0,00 % | CNY 1,02 | CNY 1,02 | CNY 1,02 | 0 |
| 2026-07-06 | CNY 1,02 | 0,00 % | CNY 1,02 | CNY 1,02 | CNY 1,02 | 0 |
| 2026-07-03 | CNY 1,02 | 0,00 % | CNY 1,02 | CNY 1,02 | CNY 1,02 | 0 |
| 2026-07-02 | CNY 1,02 | +5,15 % | CNY 1,02 | CNY 1,02 | CNY 1,02 | 4,96M |
| 2026-07-01 | CNY 0,97 | +5,43 % | CNY 0,91 | CNY 0,97 | CNY 0,91 | 52,72M |
| 2026-06-30 | CNY 0,92 | -5,15 % | CNY 0,92 | CNY 0,95 | CNY 0,92 | 81,82M |
| 2026-06-29 | CNY 0,97 | -4,90 % | CNY 0,99 | CNY 1,00 | CNY 0,97 | 61,63M |
| 2026-06-26 | CNY 1,02 | -3,77 % | CNY 1,01 | CNY 1,05 | CNY 1,01 | 104,97M |
| 2026-06-25 | CNY 1,06 | -5,36 % | CNY 1,06 | CNY 1,07 | CNY 1,06 | 21,06M |
| 2026-06-24 | CNY 1,12 | -5,08 % | CNY 1,16 | CNY 1,17 | CNY 1,12 | 38,61M |
| 2026-06-23 | CNY 1,18 | +1,72 % | CNY 1,15 | CNY 1,21 | CNY 1,13 | 41,74M |
| 2026-06-22 | CNY 1,16 | -4,13 % | CNY 1,17 | CNY 1,18 | CNY 1,15 | 51,56M |
| 2026-06-18 | CNY 1,21 | -4,72 % | CNY 1,27 | CNY 1,27 | CNY 1,21 | 46,07M |
| 2026-06-17 | CNY 1,27 | -3,79 % | CNY 1,31 | CNY 1,32 | CNY 1,26 | 28,81M |
| 2026-06-16 | CNY 1,32 | +1,54 % | CNY 1,29 | CNY 1,33 | CNY 1,26 | 33,25M |
| 2026-06-15 | CNY 1,30 | -0,76 % | CNY 1,32 | CNY 1,35 | CNY 1,29 | 25,15M |
| 2026-06-12 | CNY 1,31 | +2,34 % | CNY 1,29 | CNY 1,32 | CNY 1,28 | 25,06M |
| 2026-06-11 | CNY 1,28 | -0,78 % | CNY 1,27 | CNY 1,30 | CNY 1,26 | 19,95M |
| 2026-06-10 | CNY 1,29 | -3,01 % | CNY 1,31 | CNY 1,32 | CNY 1,26 | 35,50M |
| 2026-06-09 | CNY 1,33 | 0,00 % | CNY 1,34 | CNY 1,37 | CNY 1,30 | 30,60M |
| 2026-06-08 | CNY 1,33 | -4,32 % | CNY 1,37 | CNY 1,40 | CNY 1,32 | 36,31M |
| 2026-06-05 | CNY 1,39 | -3,47 % | CNY 1,42 | CNY 1,43 | CNY 1,37 | 61,12M |
| 2026-06-04 | CNY 1,44 | +5,11 % | CNY 1,37 | CNY 1,44 | CNY 1,36 | 62,58M |
| 2026-06-03 | CNY 1,37 | -2,84 % | CNY 1,42 | CNY 1,43 | CNY 1,35 | 55,35M |
| 2026-06-02 | CNY 1,41 | +0,71 % | CNY 1,44 | CNY 1,45 | CNY 1,38 | 72,03M |
| 2026-06-01 | CNY 1,40 | +5,26 % | CNY 1,33 | CNY 1,40 | CNY 1,29 | 66,59M |
| 2026-05-29 | CNY 1,33 | +2,31 % | CNY 1,31 | CNY 1,37 | CNY 1,30 | 77,79M |
| 2026-05-28 | CNY 1,30 | +4,84 % | CNY 1,24 | CNY 1,30 | CNY 1,24 | 58,81M |
| 2026-05-27 | CNY 1,24 | -3,12 % | CNY 1,26 | CNY 1,28 | CNY 1,22 | 57,46M |
| 2026-05-26 | CNY 1,28 | -5,19 % | CNY 1,32 | CNY 1,33 | CNY 1,28 | 48,29M |