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