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 3,40 | +3,98 % | CNY 3,31 | CNY 3,41 | CNY 3,27 | 36,99M |
| 2026-09-29 | CNY 3,27 | +0,31 % | CNY 3,23 | CNY 3,31 | CNY 3,22 | 21,06M |
| 2026-09-28 | CNY 3,26 | +0,62 % | CNY 3,24 | CNY 3,28 | CNY 3,18 | 27,05M |
| 2026-09-24 | CNY 3,24 | +0,31 % | CNY 3,23 | CNY 3,28 | CNY 3,21 |
| 21,09M |
| 2026-09-23 | CNY 3,23 | -3,29 % | CNY 3,35 | CNY 3,36 | CNY 3,23 | 25,36M |
| 2026-09-22 | CNY 3,34 | -0,60 % | CNY 3,37 | CNY 3,37 | CNY 3,27 | 30,26M |
| 2026-09-21 | CNY 3,36 | +2,75 % | CNY 3,25 | CNY 3,38 | CNY 3,24 | 28,33M |
| 2026-09-18 | CNY 3,27 | 0,00 % | CNY 3,26 | CNY 3,32 | CNY 3,21 | 27,54M |
| 2026-09-17 | CNY 3,27 | -1,80 % | CNY 3,35 | CNY 3,36 | CNY 3,16 | 46,98M |
| 2026-09-16 | CNY 3,33 | -0,30 % | CNY 3,31 | CNY 3,50 | CNY 3,31 | 36,23M |
| 2026-09-15 | CNY 3,34 | -3,47 % | CNY 3,48 | CNY 3,48 | CNY 3,33 | 34,65M |
| 2026-09-14 | CNY 3,46 | +1,17 % | CNY 3,42 | CNY 3,64 | CNY 3,41 | 43,84M |
| 2026-09-11 | CNY 3,42 | -3,93 % | CNY 3,57 | CNY 3,61 | CNY 3,38 | 51,40M |
| 2026-09-10 | CNY 3,56 | +0,28 % | CNY 3,61 | CNY 3,67 | CNY 3,51 | 65,61M |
| 2026-09-09 | CNY 3,55 | +0,85 % | CNY 3,50 | CNY 3,59 | CNY 3,49 | 41,07M |
| 2026-09-08 | CNY 3,52 | +5,71 % | CNY 3,31 | CNY 3,54 | CNY 3,31 | 47,31M |
| 2026-09-07 | CNY 3,33 | -0,89 % | CNY 3,39 | CNY 3,40 | CNY 3,29 | 23,44M |
| 2026-09-04 | CNY 3,36 | +0,90 % | CNY 3,36 | CNY 3,40 | CNY 3,31 | 25,37M |
| 2026-09-03 | CNY 3,33 | -3,76 % | CNY 3,46 | CNY 3,48 | CNY 3,33 | 34,96M |
| 2026-09-02 | CNY 3,46 | -0,57 % | CNY 3,51 | CNY 3,55 | CNY 3,41 | 42,18M |
| 2026-09-01 | CNY 3,48 | +1,16 % | CNY 3,42 | CNY 3,55 | CNY 3,42 | 31,70M |
| 2026-08-31 | CNY 3,44 | -0,58 % | CNY 3,45 | CNY 3,48 | CNY 3,40 | 27,56M |
| 2026-08-28 | CNY 3,46 | +2,06 % | CNY 3,38 | CNY 3,47 | CNY 3,36 | 30,13M |
| 2026-08-27 | CNY 3,39 | 0,00 % | CNY 3,36 | CNY 3,40 | CNY 3,34 | 20,03M |
| 2026-08-26 | CNY 3,39 | +0,89 % | CNY 3,35 | CNY 3,41 | CNY 3,32 | 24,22M |
| 2026-08-25 | CNY 3,36 | +1,82 % | CNY 3,28 | CNY 3,38 | CNY 3,25 | 24,86M |
| 2026-08-24 | CNY 3,30 | -1,79 % | CNY 3,37 | CNY 3,38 | CNY 3,24 | 31,60M |
| 2026-08-21 | CNY 3,36 | +0,30 % | CNY 3,36 | CNY 3,39 | CNY 3,31 | 22,93M |
| 2026-08-20 | CNY 3,35 | -0,30 % | CNY 3,36 | CNY 3,40 | CNY 3,33 | 24,75M |
| 2026-08-19 | CNY 3,36 | -4,55 % | CNY 3,50 | CNY 3,53 | CNY 3,35 | 32,12M |
| 2026-08-18 | CNY 3,52 | +1,44 % | CNY 3,53 | CNY 3,55 | CNY 3,46 | 37,11M |
| 2026-08-17 | CNY 3,47 | +2,36 % | CNY 3,36 | CNY 3,48 | CNY 3,36 | 33,80M |
| 2026-08-14 | CNY 3,39 | -2,59 % | CNY 3,45 | CNY 3,47 | CNY 3,34 | 37,92M |
| 2026-08-13 | CNY 3,48 | -1,69 % | CNY 3,52 | CNY 3,54 | CNY 3,45 | 28,03M |
| 2026-08-12 | CNY 3,54 | 0,00 % | CNY 3,51 | CNY 3,56 | CNY 3,48 | 31,90M |
| 2026-08-11 | CNY 3,54 | 0,00 % | CNY 3,53 | CNY 3,57 | CNY 3,46 | 40,11M |
| 2026-08-10 | CNY 3,54 | +3,81 % | CNY 3,41 | CNY 3,54 | CNY 3,39 | 46,64M |
| 2026-08-07 | CNY 3,41 | -1,73 % | CNY 3,43 | CNY 3,46 | CNY 3,35 | 42,75M |
| 2026-08-06 | CNY 3,47 | +2,06 % | CNY 3,40 | CNY 3,50 | CNY 3,37 | 56,43M |
| 2026-08-05 | CNY 3,40 | -0,29 % | CNY 3,40 | CNY 3,43 | CNY 3,35 | 54,72M |
| 2026-08-04 | CNY 3,41 | +1,79 % | CNY 3,35 | CNY 3,47 | CNY 3,33 | 65,16M |
| 2026-08-03 | CNY 3,35 | +3,72 % | CNY 3,21 | CNY 3,37 | CNY 3,20 | 73,24M |
| 2026-07-31 | CNY 3,23 | 0,00 % | CNY 3,10 | CNY 3,26 | CNY 3,10 | 95,66M |
| 2026-07-30 | CNY 3,23 | -5,56 % | CNY 3,32 | CNY 3,51 | CNY 3,21 | 175,22M |
| 2026-07-29 | CNY 3,42 | -6,56 % | CNY 3,29 | CNY 3,50 | CNY 3,29 | 195,12M |
| 2026-07-28 | CNY 3,66 | -1,88 % | CNY 4,10 | CNY 4,10 | CNY 3,57 | 255,88M |
| 2026-07-27 | CNY 3,73 | +10,03 % | CNY 3,50 | CNY 3,73 | CNY 3,49 | 54,41M |
| 2026-07-24 | CNY 3,39 | +10,06 % | CNY 3,07 | CNY 3,39 | CNY 3,01 | 48,68M |
| 2026-07-23 | CNY 3,08 | +5,48 % | CNY 2,90 | CNY 3,11 | CNY 2,89 | 44,53M |
| 2026-07-22 | CNY 2,92 | +1,39 % | CNY 2,86 | CNY 2,92 | CNY 2,84 | 21,72M |
| 2026-07-21 | CNY 2,88 | -1,71 % | CNY 2,89 | CNY 2,92 | CNY 2,83 | 29,34M |
| 2026-07-20 | CNY 2,93 | +3,53 % | CNY 2,85 | CNY 2,97 | CNY 2,84 | 35,38M |
| 2026-07-17 | CNY 2,83 | -1,05 % | CNY 2,86 | CNY 2,92 | CNY 2,79 | 26,88M |
| 2026-07-16 | CNY 2,86 | -0,69 % | CNY 2,86 | CNY 2,92 | CNY 2,82 | 25,88M |
| 2026-07-15 | CNY 2,88 | +1,05 % | CNY 2,83 | CNY 2,90 | CNY 2,80 | 31,34M |
| 2026-07-14 | CNY 2,85 | +4,01 % | CNY 2,74 | CNY 2,85 | CNY 2,71 | 30,17M |
| 2026-07-13 | CNY 2,74 | -1,44 % | CNY 2,80 | CNY 2,86 | CNY 2,72 | 35,63M |
| 2026-07-10 | CNY 2,78 | +1,46 % | CNY 2,73 | CNY 2,85 | CNY 2,68 | 25,54M |
| 2026-07-09 | CNY 2,74 | +0,74 % | CNY 2,73 | CNY 2,80 | CNY 2,70 | 23,80M |
| 2026-07-08 | CNY 2,72 | 0,00 % | CNY 2,74 | CNY 2,77 | CNY 2,68 | 16,96M |
| 2026-07-07 | CNY 2,72 | -2,86 % | CNY 2,78 | CNY 2,79 | CNY 2,69 | 18,39M |
| 2026-07-06 | CNY 2,80 | -1,41 % | CNY 2,84 | CNY 2,84 | CNY 2,77 | 18,75M |
| 2026-07-03 | CNY 2,84 | +1,79 % | CNY 2,80 | CNY 2,87 | CNY 2,77 | 18,87M |
| 2026-07-02 | CNY 2,79 | -0,71 % | CNY 2,81 | CNY 2,91 | CNY 2,77 | 26,41M |
| 2026-07-01 | CNY 2,81 | +4,85 % | CNY 2,69 | CNY 2,87 | CNY 2,69 | 33,07M |
| 2026-06-30 | CNY 2,68 | +1,90 % | CNY 2,63 | CNY 2,71 | CNY 2,60 | 24,50M |
| 2026-06-29 | CNY 2,63 | 0,00 % | CNY 2,62 | CNY 2,65 | CNY 2,53 | 27,95M |
| 2026-06-26 | CNY 2,63 | -3,66 % | CNY 2,72 | CNY 2,74 | CNY 2,61 | 26,82M |
| 2026-06-25 | CNY 2,73 | -2,50 % | CNY 2,79 | CNY 2,79 | CNY 2,70 | 26,57M |
| 2026-06-24 | CNY 2,80 | -3,78 % | CNY 2,90 | CNY 2,90 | CNY 2,75 | 28,23M |
| 2026-06-23 | CNY 2,91 | +0,34 % | CNY 2,90 | CNY 2,95 | CNY 2,88 | 21,25M |
| 2026-06-22 | CNY 2,90 | -0,68 % | CNY 2,90 | CNY 2,92 | CNY 2,82 | 25,86M |
| 2026-06-18 | CNY 2,92 | -2,67 % | CNY 3,02 | CNY 3,02 | CNY 2,89 | 26,21M |
| 2026-06-17 | CNY 3,00 | -0,99 % | CNY 3,03 | CNY 3,04 | CNY 2,96 | 29,58M |
| 2026-06-16 | CNY 3,03 | -1,94 % | CNY 3,09 | CNY 3,10 | CNY 3,00 | 29,54M |
| 2026-06-15 | CNY 3,09 | -1,28 % | CNY 3,12 | CNY 3,18 | CNY 3,07 | 30,15M |
| 2026-06-12 | CNY 3,13 | +1,29 % | CNY 3,09 | CNY 3,16 | CNY 3,01 | 31,22M |
| 2026-06-11 | CNY 3,09 | -2,52 % | CNY 3,16 | CNY 3,31 | CNY 3,06 | 34,05M |
| 2026-06-10 | CNY 3,17 | 0,00 % | CNY 3,14 | CNY 3,23 | CNY 3,06 | 43,89M |
| 2026-06-09 | CNY 3,17 | -2,16 % | CNY 3,20 | CNY 3,24 | CNY 3,05 | 40,45M |
| 2026-06-08 | CNY 3,24 | -6,90 % | CNY 3,40 | CNY 3,45 | CNY 3,18 | 57,10M |
| 2026-06-05 | CNY 3,48 | -1,97 % | CNY 3,53 | CNY 3,60 | CNY 3,38 | 46,25M |
| 2026-06-04 | CNY 3,55 | -1,39 % | CNY 3,58 | CNY 3,61 | CNY 3,51 | 42,05M |
| 2026-06-03 | CNY 3,60 | -1,37 % | CNY 3,65 | CNY 3,66 | CNY 3,50 | 59,56M |
| 2026-06-02 | CNY 3,65 | -0,54 % | CNY 3,72 | CNY 3,76 | CNY 3,59 | 95,78M |
| 2026-06-01 | CNY 3,67 | +9,88 % | CNY 3,31 | CNY 3,67 | CNY 3,31 | 46,01M |
| 2026-05-29 | CNY 3,34 | -2,62 % | CNY 3,39 | CNY 3,44 | CNY 3,31 | 35,55M |
| 2026-05-28 | CNY 3,43 | +1,48 % | CNY 3,42 | CNY 3,50 | CNY 3,39 | 44,45M |
| 2026-05-27 | CNY 3,38 | -2,03 % | CNY 3,44 | CNY 3,49 | CNY 3,34 | 45,65M |
| 2026-05-26 | CNY 3,45 | -3,63 % | CNY 3,57 | CNY 3,58 | CNY 3,40 | 51,83M |