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