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 2,09 | 0,00 % | CNY 2,09 | CNY 2,10 | CNY 2,05 | 25,30M |
| 2026-09-29 | CNY 2,09 | +1,95 % | CNY 2,05 | CNY 2,10 | CNY 2,04 | 24,87M |
| 2026-09-28 | CNY 2,05 | 0,00 % | CNY 2,06 | CNY 2,07 | CNY 2,03 | 18,76M |
| 2026-09-24 | CNY 2,05 | -0,49 % | CNY 2,06 | CNY 2,08 | CNY 2,04 | 19,71M |
| 2026-09-23 | CNY 2,06 | -0,48 % | CNY 2,08 | CNY 2,11 | CNY 2,05 | 25,45M |
| 2026-09-22 | CNY 2,07 | -0,96 % | CNY 2,09 | CNY 2,11 | CNY 2,05 | 26,82M |
| 2026-09-21 | CNY 2,09 | +1,46 % | CNY 2,07 | CNY 2,11 | CNY 2,05 | 24,19M |
| 2026-09-18 | CNY 2,06 | -0,48 % | CNY 2,07 | CNY 2,09 | CNY 2,05 | 21,72M |
| 2026-09-17 | CNY 2,07 | +0,49 % | CNY 2,05 | CNY 2,08 | CNY 2,03 | 22,68M |
| 2026-09-16 | CNY 2,06 | +1,48 % | CNY 2,02 | CNY 2,07 | CNY 2,01 | 17,53M |
| 2026-09-15 | CNY 2,03 | -2,40 % | CNY 2,07 | CNY 2,08 | CNY 2,02 | 19,25M |
| 2026-09-14 | CNY 2,08 | 0,00 % | CNY 2,07 | CNY 2,10 | CNY 2,06 | 15,97M |
| 2026-09-11 | CNY 2,08 | -1,89 % | CNY 2,12 | CNY 2,12 | CNY 2,05 | 26,70M |
| 2026-09-10 | CNY 2,12 | -0,47 % | CNY 2,13 | CNY 2,15 | CNY 2,11 | 22,38M |
| 2026-09-09 | CNY 2,13 | -0,47 % | CNY 2,13 | CNY 2,15 | CNY 2,11 | 17,90M |
| 2026-09-08 | CNY 2,14 | +1,90 % | CNY 2,10 | CNY 2,15 | CNY 2,09 | 29,10M |
| 2026-09-07 | CNY 2,10 | +0,96 % | CNY 2,09 | CNY 2,11 | CNY 2,07 | 22,42M |
| 2026-09-04 | CNY 2,08 | +1,46 % | CNY 2,05 | CNY 2,11 | CNY 2,05 | 32,51M |
| 2026-09-03 | CNY 2,05 | 0,00 % | CNY 2,06 | CNY 2,08 | CNY 2,04 | 21,10M |
| 2026-09-02 | CNY 2,05 | -1,91 % | CNY 2,08 | CNY 2,10 | CNY 2,05 | 21,04M |
| 2026-09-01 | CNY 2,09 | +0,97 % | CNY 2,06 | CNY 2,10 | CNY 2,05 | 26,48M |
| 2026-08-31 | CNY 2,07 | -1,43 % | CNY 2,10 | CNY 2,11 | CNY 2,06 | 23,65M |
| 2026-08-28 | CNY 2,10 | +1,94 % | CNY 2,05 | CNY 2,10 | CNY 2,05 | 27,09M |
| 2026-08-27 | CNY 2,06 | -0,48 % | CNY 2,07 | CNY 2,07 | CNY 2,04 | 22,25M |
| 2026-08-26 | CNY 2,07 | +1,47 % | CNY 2,05 | CNY 2,09 | CNY 2,04 | 32,16M |
| 2026-08-25 | CNY 2,04 | +1,49 % | CNY 2,00 | CNY 2,05 | CNY 2,00 | 23,92M |
| 2026-08-24 | CNY 2,01 | -0,50 % | CNY 2,02 | CNY 2,04 | CNY 2,00 | 16,58M |
| 2026-08-21 | CNY 2,02 | -0,98 % | CNY 2,03 | CNY 2,04 | CNY 1,99 | 18,85M |
| 2026-08-20 | CNY 2,04 | +2,00 % | CNY 1,99 | CNY 2,04 | CNY 1,99 | 17,93M |
| 2026-08-19 | CNY 2,00 | -1,96 % | CNY 2,03 | CNY 2,05 | CNY 1,99 | 17,59M |
| 2026-08-18 | CNY 2,04 | -0,49 % | CNY 2,06 | CNY 2,06 | CNY 2,03 | 13,59M |
| 2026-08-17 | CNY 2,05 | +0,49 % | CNY 2,04 | CNY 2,06 | CNY 2,02 | 17,50M |
| 2026-08-14 | CNY 2,04 | +0,49 % | CNY 2,02 | CNY 2,04 | CNY 2,00 | 25,14M |
| 2026-08-13 | CNY 2,03 | -0,98 % | CNY 2,05 | CNY 2,06 | CNY 2,01 | 26,52M |
| 2026-08-12 | CNY 2,05 | +1,99 % | CNY 2,01 | CNY 2,06 | CNY 2,00 | 34,29M |
| 2026-08-11 | CNY 2,01 | -0,99 % | CNY 2,03 | CNY 2,04 | CNY 2,00 | 17,50M |
| 2026-08-10 | CNY 2,03 | +2,01 % | CNY 1,99 | CNY 2,04 | CNY 1,98 | 24,78M |
| 2026-08-07 | CNY 1,99 | -1,49 % | CNY 2,01 | CNY 2,02 | CNY 1,96 | 25,75M |
| 2026-08-06 | CNY 2,02 | 0,00 % | CNY 2,02 | CNY 2,02 | CNY 1,98 | 18,00M |
| 2026-08-05 | CNY 2,02 | -0,98 % | CNY 2,04 | CNY 2,05 | CNY 2,00 | 18,15M |
| 2026-08-04 | CNY 2,04 | -0,97 % | CNY 2,05 | CNY 2,07 | CNY 2,02 | 23,62M |
| 2026-08-03 | CNY 2,06 | +2,49 % | CNY 2,01 | CNY 2,06 | CNY 2,00 | 29,04M |
| 2026-07-31 | CNY 2,01 | +0,50 % | CNY 2,00 | CNY 2,01 | CNY 1,99 | 19,43M |
| 2026-07-30 | CNY 2,00 | 0,00 % | CNY 1,98 | CNY 2,02 | CNY 1,98 | 25,91M |
| 2026-07-29 | CNY 2,00 | +1,52 % | CNY 1,96 | CNY 2,00 | CNY 1,96 | 22,66M |
| 2026-07-28 | CNY 1,97 | +1,03 % | CNY 1,94 | CNY 1,97 | CNY 1,94 | 17,70M |
| 2026-07-27 | CNY 1,95 | +1,56 % | CNY 1,91 | CNY 1,96 | CNY 1,91 | 15,57M |
| 2026-07-24 | CNY 1,92 | -2,54 % | CNY 1,96 | CNY 1,97 | CNY 1,92 | 13,52M |
| 2026-07-23 | CNY 1,97 | +2,60 % | CNY 1,92 | CNY 1,98 | CNY 1,91 | 24,15M |
| 2026-07-22 | CNY 1,92 | -0,52 % | CNY 1,92 | CNY 1,94 | CNY 1,90 | 18,74M |
| 2026-07-21 | CNY 1,93 | -1,53 % | CNY 1,96 | CNY 1,97 | CNY 1,90 | 29,60M |
| 2026-07-20 | CNY 1,96 | 0,00 % | CNY 1,97 | CNY 2,03 | CNY 1,95 | 31,67M |
| 2026-07-17 | CNY 1,96 | -2,49 % | CNY 2,00 | CNY 2,04 | CNY 1,95 | 27,06M |
| 2026-07-16 | CNY 2,01 | 0,00 % | CNY 2,01 | CNY 2,03 | CNY 1,98 | 17,54M |
| 2026-07-15 | CNY 2,01 | +2,55 % | CNY 1,96 | CNY 2,02 | CNY 1,95 | 24,20M |
| 2026-07-14 | CNY 1,96 | +2,62 % | CNY 1,90 | CNY 1,97 | CNY 1,90 | 21,18M |
| 2026-07-13 | CNY 1,91 | -2,55 % | CNY 1,95 | CNY 1,96 | CNY 1,90 | 26,06M |
| 2026-07-10 | CNY 1,96 | +3,16 % | CNY 1,90 | CNY 1,99 | CNY 1,87 | 32,12M |
| 2026-07-09 | CNY 1,90 | -1,04 % | CNY 1,91 | CNY 1,93 | CNY 1,87 | 19,76M |
| 2026-07-08 | CNY 1,92 | +1,05 % | CNY 1,89 | CNY 1,92 | CNY 1,88 | 20,10M |
| 2026-07-07 | CNY 1,90 | -3,06 % | CNY 1,96 | CNY 1,96 | CNY 1,89 | 18,07M |
| 2026-07-06 | CNY 1,96 | -0,51 % | CNY 1,97 | CNY 1,98 | CNY 1,95 | 13,21M |
| 2026-07-03 | CNY 1,97 | +1,55 % | CNY 1,94 | CNY 1,98 | CNY 1,94 | 20,30M |
| 2026-07-02 | CNY 1,94 | +0,52 % | CNY 1,93 | CNY 1,98 | CNY 1,92 | 26,37M |
| 2026-07-01 | CNY 1,93 | +3,21 % | CNY 1,88 | CNY 1,95 | CNY 1,88 | 29,57M |
| 2026-06-30 | CNY 1,87 | -2,09 % | CNY 1,91 | CNY 1,92 | CNY 1,86 | 23,43M |
| 2026-06-29 | CNY 1,91 | -1,04 % | CNY 1,92 | CNY 1,93 | CNY 1,87 | 22,95M |
| 2026-06-26 | CNY 1,93 | -1,03 % | CNY 1,95 | CNY 1,96 | CNY 1,92 | 17,53M |
| 2026-06-25 | CNY 1,95 | -0,51 % | CNY 1,95 | CNY 1,96 | CNY 1,92 | 15,35M |
| 2026-06-24 | CNY 1,96 | -2,49 % | CNY 2,00 | CNY 2,01 | CNY 1,94 | 19,94M |
| 2026-06-23 | CNY 2,01 | +0,50 % | CNY 1,99 | CNY 2,05 | CNY 1,99 | 23,84M |
| 2026-06-22 | CNY 2,00 | +1,01 % | CNY 1,98 | CNY 2,01 | CNY 1,92 | 24,70M |
| 2026-06-18 | CNY 1,98 | -2,46 % | CNY 2,02 | CNY 2,03 | CNY 1,98 | 20,49M |
| 2026-06-17 | CNY 2,03 | -1,46 % | CNY 2,06 | CNY 2,06 | CNY 2,01 | 16,23M |
| 2026-06-16 | CNY 2,06 | -0,96 % | CNY 2,08 | CNY 2,08 | CNY 2,03 | 16,07M |
| 2026-06-15 | CNY 2,08 | 0,00 % | CNY 2,08 | CNY 2,12 | CNY 2,06 | 18,74M |
| 2026-06-12 | CNY 2,08 | +1,96 % | CNY 2,05 | CNY 2,09 | CNY 2,02 | 21,51M |
| 2026-06-11 | CNY 2,04 | -0,97 % | CNY 2,04 | CNY 2,06 | CNY 2,01 | 17,43M |
| 2026-06-10 | CNY 2,06 | -0,96 % | CNY 2,08 | CNY 2,09 | CNY 2,02 | 18,52M |
| 2026-06-09 | CNY 2,08 | -1,42 % | CNY 2,11 | CNY 2,12 | CNY 2,07 | 20,60M |
| 2026-06-08 | CNY 2,11 | -2,76 % | CNY 2,14 | CNY 2,17 | CNY 2,08 | 28,45M |
| 2026-06-05 | CNY 2,17 | +0,46 % | CNY 2,15 | CNY 2,19 | CNY 2,14 | 22,19M |
| 2026-06-04 | CNY 2,16 | -1,82 % | CNY 2,19 | CNY 2,21 | CNY 2,14 | 19,23M |
| 2026-06-03 | CNY 2,20 | -0,45 % | CNY 2,20 | CNY 2,21 | CNY 2,18 | 13,20M |
| 2026-06-02 | CNY 2,21 | -1,34 % | CNY 2,24 | CNY 2,25 | CNY 2,18 | 25,97M |
| 2026-06-01 | CNY 2,24 | +1,36 % | CNY 2,21 | CNY 2,25 | CNY 2,16 | 33,49M |
| 2026-05-29 | CNY 2,21 | +0,91 % | CNY 2,19 | CNY 2,24 | CNY 2,18 | 24,04M |
| 2026-05-28 | CNY 2,19 | +1,39 % | CNY 2,16 | CNY 2,20 | CNY 2,15 | 21,15M |
| 2026-05-27 | CNY 2,16 | -2,70 % | CNY 2,22 | CNY 2,23 | CNY 2,16 | 21,43M |
| 2026-05-26 | CNY 2,22 | -1,77 % | CNY 2,25 | CNY 2,25 | CNY 2,20 | 18,78M |