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 4,61 | 0,00 % | CNY 4,61 | CNY 4,62 | CNY 4,59 | 1,54M |
| 2026-09-29 | CNY 4,61 | +0,66 % | CNY 4,58 | CNY 4,63 | CNY 4,58 | 1,58M |
| 2026-09-28 | CNY 4,58 | -0,87 % | CNY 4,64 | CNY 4,65 | CNY 4,58 | 2,48M |
| 2026-09-24 | CNY 4,62 | -0,65 % | CNY 4,65 | CNY 4,70 | CNY 4,62 | 2,45M |
| 2026-09-23 | CNY 4,65 | -3,13 % | CNY 4,80 | CNY 4,80 | CNY 4,65 | 4,94M |
| 2026-09-22 | CNY 4,80 | +0,63 % | CNY 4,79 | CNY 4,82 | CNY 4,75 | 4,64M |
| 2026-09-21 | CNY 4,77 | +4,38 % | CNY 4,56 | CNY 4,78 | CNY 4,55 | 5,72M |
| 2026-09-18 | CNY 4,57 | 0,00 % | CNY 4,59 | CNY 4,64 | CNY 4,55 | 2,24M |
| 2026-09-17 | CNY 4,57 | 0,00 % | CNY 4,57 | CNY 4,61 | CNY 4,53 | 2,10M |
| 2026-09-16 | CNY 4,57 | -0,65 % | CNY 4,60 | CNY 4,62 | CNY 4,54 | 2,67M |
| 2026-09-15 | CNY 4,60 | +0,22 % | CNY 4,63 | CNY 4,69 | CNY 4,54 | 4,58M |
| 2026-09-14 | CNY 4,59 | -0,86 % | CNY 4,64 | CNY 4,66 | CNY 4,58 | 2,71M |
| 2026-09-11 | CNY 4,63 | +0,65 % | CNY 4,60 | CNY 4,68 | CNY 4,49 | 4,07M |
| 2026-09-10 | CNY 4,60 | -0,43 % | CNY 4,60 | CNY 4,63 | CNY 4,55 | 3,75M |
| 2026-09-09 | CNY 4,62 | -2,12 % | CNY 4,71 | CNY 4,71 | CNY 4,62 | 3,70M |
| 2026-09-08 | CNY 4,72 | +0,64 % | CNY 4,70 | CNY 4,74 | CNY 4,65 | 3,48M |
| 2026-09-07 | CNY 4,69 | -0,64 % | CNY 4,70 | CNY 4,75 | CNY 4,62 | 5,11M |
| 2026-09-04 | CNY 4,72 | +1,51 % | CNY 4,65 | CNY 4,78 | CNY 4,65 | 7,64M |
| 2026-09-03 | CNY 4,65 | +1,31 % | CNY 4,65 | CNY 4,70 | CNY 4,56 | 5,70M |
| 2026-09-02 | CNY 4,59 | +1,32 % | CNY 4,50 | CNY 4,72 | CNY 4,48 | 7,37M |
| 2026-09-01 | CNY 4,53 | +1,12 % | CNY 4,47 | CNY 4,58 | CNY 4,46 | 5,85M |
| 2026-08-31 | CNY 4,48 | +2,05 % | CNY 4,38 | CNY 4,52 | CNY 4,32 | 5,23M |
| 2026-08-28 | CNY 4,39 | +3,05 % | CNY 4,25 | CNY 4,39 | CNY 4,25 | 4,42M |
| 2026-08-27 | CNY 4,26 | 0,00 % | CNY 4,27 | CNY 4,38 | CNY 4,24 | 4,03M |
| 2026-08-26 | CNY 4,26 | +2,65 % | CNY 4,12 | CNY 4,28 | CNY 4,12 | 3,84M |
| 2026-08-25 | CNY 4,15 | +1,97 % | CNY 4,07 | CNY 4,16 | CNY 4,05 | 2,43M |
| 2026-08-24 | CNY 4,07 | +0,25 % | CNY 4,03 | CNY 4,09 | CNY 4,03 | 1,46M |
| 2026-08-21 | CNY 4,06 | -2,87 % | CNY 4,17 | CNY 4,17 | CNY 4,06 | 3,77M |
| 2026-08-20 | CNY 4,18 | 0,00 % | CNY 4,19 | CNY 4,27 | CNY 4,13 | 3,76M |
| 2026-08-19 | CNY 4,18 | -3,24 % | CNY 4,30 | CNY 4,30 | CNY 4,17 | 4,56M |
| 2026-08-18 | CNY 4,32 | +0,93 % | CNY 4,30 | CNY 4,34 | CNY 4,24 | 3,71M |
| 2026-08-17 | CNY 4,28 | +3,88 % | CNY 4,12 | CNY 4,40 | CNY 4,11 | 7,74M |
| 2026-08-14 | CNY 4,12 | +0,73 % | CNY 4,10 | CNY 4,15 | CNY 4,08 | 3,13M |
| 2026-08-13 | CNY 4,09 | -2,15 % | CNY 4,17 | CNY 4,19 | CNY 4,08 | 3,67M |
| 2026-08-12 | CNY 4,18 | +1,46 % | CNY 4,12 | CNY 4,20 | CNY 4,12 | 4,01M |
| 2026-08-11 | CNY 4,12 | +3,52 % | CNY 4,00 | CNY 4,19 | CNY 4,00 | 6,03M |
| 2026-08-10 | CNY 3,98 | +0,76 % | CNY 3,93 | CNY 3,98 | CNY 3,92 | 2,56M |
| 2026-08-07 | CNY 3,95 | -0,25 % | CNY 3,98 | CNY 3,99 | CNY 3,82 | 7,43M |
| 2026-08-06 | CNY 3,96 | +2,33 % | CNY 3,87 | CNY 3,99 | CNY 3,86 | 6,47M |
| 2026-08-05 | CNY 3,87 | 0,00 % | CNY 3,86 | CNY 3,89 | CNY 3,81 | 3,66M |
| 2026-08-04 | CNY 3,87 | -1,28 % | CNY 3,93 | CNY 3,97 | CNY 3,83 | 5,57M |
| 2026-08-03 | CNY 3,92 | +4,53 % | CNY 3,74 | CNY 3,95 | CNY 3,70 | 8,44M |
| 2026-07-31 | CNY 3,75 | +6,84 % | CNY 3,52 | CNY 3,83 | CNY 3,52 | 8,31M |
| 2026-07-30 | CNY 3,51 | -2,23 % | CNY 3,59 | CNY 3,62 | CNY 3,48 | 3,65M |
| 2026-07-29 | CNY 3,59 | +0,84 % | CNY 3,57 | CNY 3,64 | CNY 3,56 | 3,90M |
| 2026-07-28 | CNY 3,56 | -0,84 % | CNY 3,56 | CNY 3,65 | CNY 3,55 | 2,66M |
| 2026-07-27 | CNY 3,59 | +3,16 % | CNY 3,50 | CNY 3,60 | CNY 3,47 | 4,13M |
| 2026-07-24 | CNY 3,48 | +1,75 % | CNY 3,39 | CNY 3,58 | CNY 3,39 | 5,95M |
| 2026-07-23 | CNY 3,42 | +2,40 % | CNY 3,31 | CNY 3,43 | CNY 3,31 | 2,52M |
| 2026-07-22 | CNY 3,34 | -0,60 % | CNY 3,33 | CNY 3,40 | CNY 3,32 | 3,18M |
| 2026-07-21 | CNY 3,36 | 0,00 % | CNY 3,35 | CNY 3,39 | CNY 3,26 | 4,12M |
| 2026-07-20 | CNY 3,36 | -1,47 % | CNY 3,41 | CNY 3,48 | CNY 3,33 | 4,52M |
| 2026-07-17 | CNY 3,41 | -5,80 % | CNY 3,62 | CNY 3,64 | CNY 3,39 | 5,98M |
| 2026-07-16 | CNY 3,62 | -1,36 % | CNY 3,67 | CNY 3,70 | CNY 3,61 | 3,93M |
| 2026-07-15 | CNY 3,67 | +0,82 % | CNY 3,63 | CNY 3,78 | CNY 3,61 | 4,20M |
| 2026-07-14 | CNY 3,64 | +0,28 % | CNY 3,63 | CNY 3,65 | CNY 3,58 | 4,47M |
| 2026-07-13 | CNY 3,63 | -2,16 % | CNY 3,67 | CNY 3,78 | CNY 3,60 | 6,59M |
| 2026-07-10 | CNY 3,71 | +1,37 % | CNY 3,62 | CNY 3,75 | CNY 3,59 | 7,03M |
| 2026-07-09 | CNY 3,66 | -0,27 % | CNY 3,69 | CNY 3,78 | CNY 3,60 | 6,40M |
| 2026-07-08 | CNY 3,67 | -0,27 % | CNY 3,68 | CNY 3,83 | CNY 3,62 | 7,98M |
| 2026-07-07 | CNY 3,68 | -7,77 % | CNY 3,91 | CNY 3,96 | CNY 3,68 | 13,63M |
| 2026-07-06 | CNY 3,99 | +5,84 % | CNY 3,99 | CNY 4,15 | CNY 3,90 | 25,27M |
| 2026-07-03 | CNY 3,77 | +5,01 % | CNY 3,65 | CNY 3,77 | CNY 3,59 | 3,61M |
| 2026-07-02 | CNY 3,59 | +4,97 % | CNY 3,44 | CNY 3,59 | CNY 3,42 | 7,81M |
| 2026-07-01 | CNY 3,42 | +4,91 % | CNY 3,24 | CNY 3,42 | CNY 3,22 | 7,76M |
| 2026-06-30 | CNY 3,26 | -0,61 % | CNY 3,26 | CNY 3,35 | CNY 3,21 | 5,68M |
| 2026-06-29 | CNY 3,28 | -2,09 % | CNY 3,35 | CNY 3,36 | CNY 3,18 | 7,60M |
| 2026-06-26 | CNY 3,35 | -4,01 % | CNY 3,49 | CNY 3,51 | CNY 3,32 | 9,70M |
| 2026-06-25 | CNY 3,49 | -4,90 % | CNY 3,69 | CNY 3,69 | CNY 3,49 | 6,99M |
| 2026-06-24 | CNY 3,67 | -2,91 % | CNY 3,75 | CNY 3,81 | CNY 3,64 | 4,51M |
| 2026-06-23 | CNY 3,78 | +0,80 % | CNY 3,74 | CNY 3,88 | CNY 3,73 | 4,64M |
| 2026-06-22 | CNY 3,75 | -2,85 % | CNY 3,80 | CNY 3,84 | CNY 3,67 | 6,54M |
| 2026-06-18 | CNY 3,86 | -2,03 % | CNY 3,90 | CNY 3,95 | CNY 3,82 | 3,86M |
| 2026-06-17 | CNY 3,94 | +0,77 % | CNY 3,91 | CNY 4,02 | CNY 3,86 | 3,81M |
| 2026-06-16 | CNY 3,91 | -1,26 % | CNY 3,97 | CNY 3,97 | CNY 3,85 | 4,89M |
| 2026-06-15 | CNY 3,96 | -1,74 % | CNY 4,01 | CNY 4,09 | CNY 3,93 | 4,76M |
| 2026-06-12 | CNY 4,03 | +4,40 % | CNY 3,90 | CNY 4,05 | CNY 3,85 | 7,14M |
| 2026-06-11 | CNY 3,86 | +2,39 % | CNY 3,77 | CNY 3,94 | CNY 3,70 | 6,25M |
| 2026-06-10 | CNY 3,77 | -3,33 % | CNY 3,91 | CNY 3,91 | CNY 3,71 | 6,33M |
| 2026-06-09 | CNY 3,90 | 0,00 % | CNY 3,95 | CNY 3,95 | CNY 3,86 | 2,99M |
| 2026-06-08 | CNY 3,90 | -2,99 % | CNY 3,90 | CNY 4,02 | CNY 3,85 | 4,34M |
| 2026-06-05 | CNY 4,02 | +0,25 % | CNY 4,00 | CNY 4,15 | CNY 4,00 | 3,92M |
| 2026-06-04 | CNY 4,01 | -3,84 % | CNY 4,16 | CNY 4,19 | CNY 3,96 | 7,25M |
| 2026-06-03 | CNY 4,17 | -2,34 % | CNY 4,28 | CNY 4,29 | CNY 4,15 | 4,56M |
| 2026-06-02 | CNY 4,27 | -0,47 % | CNY 4,30 | CNY 4,32 | CNY 4,22 | 3,04M |
| 2026-06-01 | CNY 4,29 | +2,14 % | CNY 4,20 | CNY 4,33 | CNY 4,17 | 4,39M |
| 2026-05-29 | CNY 4,20 | -1,18 % | CNY 4,24 | CNY 4,33 | CNY 4,18 | 4,53M |
| 2026-05-28 | CNY 4,25 | -0,70 % | CNY 4,28 | CNY 4,32 | CNY 4,22 | 3,94M |
| 2026-05-27 | CNY 4,28 | -0,93 % | CNY 4,32 | CNY 4,35 | CNY 4,21 | 4,44M |
| 2026-05-26 | CNY 4,32 | -1,59 % | CNY 4,39 | CNY 4,40 | CNY 4,27 | 4,75M |