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 1,68 | -1,75 % | CNY 1,71 | CNY 1,72 | CNY 1,65 | 47,20M |
| 2026-09-29 | CNY 1,71 | +1,79 % | CNY 1,66 | CNY 1,73 | CNY 1,65 | 59,51M |
| 2026-09-28 | CNY 1,68 | -4,55 % | CNY 1,72 | CNY 1,75 | CNY 1,66 | 74,88M |
| 2026-09-24 | CNY 1,76 | -5,88 % | CNY 1,81 | CNY 1,83 | CNY 1,73 | 134,09M |
| 2026-09-23 | CNY 1,87 | +10,00 % | CNY 1,70 | CNY 1,87 | CNY 1,69 | 74,60M |
| 2026-09-22 | CNY 1,70 | -2,86 % | CNY 1,74 | CNY 1,75 | CNY 1,69 | 25,38M |
| 2026-09-21 | CNY 1,75 | +2,94 % | CNY 1,70 | CNY 1,75 | CNY 1,68 | 33,41M |
| 2026-09-18 | CNY 1,70 | -1,73 % | CNY 1,73 | CNY 1,74 | CNY 1,69 | 26,65M |
| 2026-09-17 | CNY 1,73 | +1,76 % | CNY 1,69 | CNY 1,73 | CNY 1,66 | 26,53M |
| 2026-09-16 | CNY 1,70 | +2,41 % | CNY 1,66 | CNY 1,70 | CNY 1,64 | 25,49M |
| 2026-09-15 | CNY 1,66 | -5,14 % | CNY 1,74 | CNY 1,75 | CNY 1,66 | 29,31M |
| 2026-09-14 | CNY 1,75 | +1,16 % | CNY 1,73 | CNY 1,76 | CNY 1,72 | 23,98M |
| 2026-09-11 | CNY 1,73 | -1,70 % | CNY 1,75 | CNY 1,76 | CNY 1,71 | 18,62M |
| 2026-09-10 | CNY 1,76 | -0,56 % | CNY 1,77 | CNY 1,78 | CNY 1,74 | 19,74M |
| 2026-09-09 | CNY 1,77 | -0,56 % | CNY 1,78 | CNY 1,78 | CNY 1,75 | 18,63M |
| 2026-09-08 | CNY 1,78 | +1,71 % | CNY 1,74 | CNY 1,78 | CNY 1,74 | 21,88M |
| 2026-09-07 | CNY 1,75 | +1,74 % | CNY 1,71 | CNY 1,75 | CNY 1,71 | 19,17M |
| 2026-09-04 | CNY 1,72 | +1,18 % | CNY 1,71 | CNY 1,74 | CNY 1,69 | 19,09M |
| 2026-09-03 | CNY 1,70 | -1,73 % | CNY 1,74 | CNY 1,75 | CNY 1,70 | 21,96M |
| 2026-09-02 | CNY 1,73 | -1,70 % | CNY 1,75 | CNY 1,76 | CNY 1,71 | 22,51M |
| 2026-09-01 | CNY 1,76 | +1,73 % | CNY 1,73 | CNY 1,76 | CNY 1,72 | 27,30M |
| 2026-08-31 | CNY 1,73 | -0,57 % | CNY 1,73 | CNY 1,76 | CNY 1,71 | 21,33M |
| 2026-08-28 | CNY 1,74 | +0,58 % | CNY 1,73 | CNY 1,75 | CNY 1,71 | 22,09M |
| 2026-08-27 | CNY 1,73 | 0,00 % | CNY 1,73 | CNY 1,74 | CNY 1,70 | 20,40M |
| 2026-08-26 | CNY 1,73 | +1,76 % | CNY 1,70 | CNY 1,75 | CNY 1,69 | 24,83M |
| 2026-08-25 | CNY 1,70 | +2,41 % | CNY 1,66 | CNY 1,70 | CNY 1,65 | 19,45M |
| 2026-08-24 | CNY 1,66 | -0,60 % | CNY 1,66 | CNY 1,69 | CNY 1,65 | 17,56M |
| 2026-08-21 | CNY 1,67 | +0,60 % | CNY 1,66 | CNY 1,68 | CNY 1,64 | 19,32M |
| 2026-08-20 | CNY 1,66 | +0,61 % | CNY 1,65 | CNY 1,67 | CNY 1,64 | 11,42M |
| 2026-08-19 | CNY 1,65 | -1,79 % | CNY 1,68 | CNY 1,69 | CNY 1,63 | 19,37M |
| 2026-08-18 | CNY 1,68 | -1,18 % | CNY 1,70 | CNY 1,71 | CNY 1,68 | 12,99M |
| 2026-08-17 | CNY 1,70 | +0,59 % | CNY 1,68 | CNY 1,71 | CNY 1,66 | 15,48M |
| 2026-08-14 | CNY 1,69 | -1,17 % | CNY 1,71 | CNY 1,72 | CNY 1,67 | 17,79M |
| 2026-08-13 | CNY 1,71 | -1,16 % | CNY 1,73 | CNY 1,74 | CNY 1,70 | 22,16M |
| 2026-08-12 | CNY 1,73 | +1,17 % | CNY 1,72 | CNY 1,73 | CNY 1,70 | 16,49M |
| 2026-08-11 | CNY 1,71 | 0,00 % | CNY 1,71 | CNY 1,73 | CNY 1,69 | 16,69M |
| 2026-08-10 | CNY 1,71 | +3,01 % | CNY 1,66 | CNY 1,71 | CNY 1,65 | 25,19M |
| 2026-08-07 | CNY 1,66 | 0,00 % | CNY 1,66 | CNY 1,67 | CNY 1,63 | 16,52M |
| 2026-08-06 | CNY 1,66 | 0,00 % | CNY 1,66 | CNY 1,67 | CNY 1,63 | 17,64M |
| 2026-08-05 | CNY 1,66 | -0,60 % | CNY 1,67 | CNY 1,68 | CNY 1,65 | 14,24M |
| 2026-08-04 | CNY 1,67 | 0,00 % | CNY 1,68 | CNY 1,70 | CNY 1,65 | 16,52M |
| 2026-08-03 | CNY 1,67 | +0,60 % | CNY 1,67 | CNY 1,68 | CNY 1,66 | 13,12M |
| 2026-07-31 | CNY 1,66 | +0,61 % | CNY 1,67 | CNY 1,67 | CNY 1,64 | 14,16M |
| 2026-07-30 | CNY 1,65 | -1,20 % | CNY 1,66 | CNY 1,69 | CNY 1,65 | 20,54M |
| 2026-07-29 | CNY 1,67 | +1,83 % | CNY 1,64 | CNY 1,67 | CNY 1,63 | 24,22M |
| 2026-07-28 | CNY 1,64 | +3,14 % | CNY 1,59 | CNY 1,65 | CNY 1,58 | 20,80M |
| 2026-07-27 | CNY 1,59 | +1,27 % | CNY 1,59 | CNY 1,61 | CNY 1,57 | 14,51M |
| 2026-07-24 | CNY 1,57 | -2,48 % | CNY 1,60 | CNY 1,62 | CNY 1,57 | 16,29M |
| 2026-07-23 | CNY 1,61 | +3,21 % | CNY 1,56 | CNY 1,62 | CNY 1,55 | 23,25M |
| 2026-07-22 | CNY 1,56 | 0,00 % | CNY 1,55 | CNY 1,58 | CNY 1,54 | 16,20M |
| 2026-07-21 | CNY 1,56 | -0,64 % | CNY 1,57 | CNY 1,58 | CNY 1,51 | 23,02M |
| 2026-07-20 | CNY 1,57 | -1,87 % | CNY 1,60 | CNY 1,63 | CNY 1,55 | 22,19M |
| 2026-07-17 | CNY 1,60 | -3,03 % | CNY 1,65 | CNY 1,67 | CNY 1,58 | 24,02M |
| 2026-07-16 | CNY 1,65 | +1,23 % | CNY 1,63 | CNY 1,66 | CNY 1,61 | 18,55M |
| 2026-07-15 | CNY 1,63 | +1,24 % | CNY 1,59 | CNY 1,66 | CNY 1,59 | 24,18M |
| 2026-07-14 | CNY 1,61 | +3,21 % | CNY 1,56 | CNY 1,61 | CNY 1,55 | 19,32M |
| 2026-07-13 | CNY 1,56 | -2,50 % | CNY 1,60 | CNY 1,61 | CNY 1,55 | 17,27M |
| 2026-07-10 | CNY 1,60 | +2,56 % | CNY 1,56 | CNY 1,64 | CNY 1,53 | 28,80M |
| 2026-07-09 | CNY 1,56 | -1,27 % | CNY 1,57 | CNY 1,60 | CNY 1,53 | 18,23M |
| 2026-07-08 | CNY 1,58 | +1,94 % | CNY 1,54 | CNY 1,60 | CNY 1,52 | 25,57M |
| 2026-07-07 | CNY 1,55 | 0,00 % | CNY 1,57 | CNY 1,61 | CNY 1,54 | 19,45M |
| 2026-07-06 | CNY 1,55 | 0,00 % | CNY 1,56 | CNY 1,58 | CNY 1,54 | 12,51M |
| 2026-07-03 | CNY 1,55 | +0,65 % | CNY 1,54 | CNY 1,57 | CNY 1,53 | 12,32M |
| 2026-07-02 | CNY 1,54 | -1,28 % | CNY 1,56 | CNY 1,60 | CNY 1,53 | 20,32M |
| 2026-07-01 | CNY 1,56 | +4,00 % | CNY 1,50 | CNY 1,59 | CNY 1,50 | 27,71M |
| 2026-06-30 | CNY 1,50 | 0,00 % | CNY 1,49 | CNY 1,53 | CNY 1,49 | 16,48M |
| 2026-06-29 | CNY 1,50 | -1,32 % | CNY 1,53 | CNY 1,54 | CNY 1,46 | 18,12M |
| 2026-06-26 | CNY 1,52 | -2,56 % | CNY 1,56 | CNY 1,56 | CNY 1,52 | 15,55M |
| 2026-06-25 | CNY 1,56 | 0,00 % | CNY 1,57 | CNY 1,58 | CNY 1,54 | 15,41M |
| 2026-06-24 | CNY 1,56 | -3,70 % | CNY 1,62 | CNY 1,63 | CNY 1,55 | 20,12M |
| 2026-06-23 | CNY 1,62 | +2,53 % | CNY 1,58 | CNY 1,65 | CNY 1,57 | 26,03M |
| 2026-06-22 | CNY 1,58 | +0,64 % | CNY 1,56 | CNY 1,59 | CNY 1,52 | 20,14M |
| 2026-06-18 | CNY 1,57 | -3,09 % | CNY 1,62 | CNY 1,62 | CNY 1,56 | 16,66M |
| 2026-06-17 | CNY 1,62 | -2,41 % | CNY 1,65 | CNY 1,66 | CNY 1,61 | 14,85M |
| 2026-06-16 | CNY 1,66 | -0,60 % | CNY 1,66 | CNY 1,67 | CNY 1,64 | 10,90M |
| 2026-06-15 | CNY 1,67 | +0,60 % | CNY 1,65 | CNY 1,69 | CNY 1,65 | 15,23M |
| 2026-06-12 | CNY 1,66 | +1,84 % | CNY 1,63 | CNY 1,66 | CNY 1,62 | 16,59M |
| 2026-06-11 | CNY 1,63 | -3,55 % | CNY 1,67 | CNY 1,68 | CNY 1,62 | 22,41M |
| 2026-06-10 | CNY 1,69 | +2,42 % | CNY 1,65 | CNY 1,75 | CNY 1,62 | 33,93M |
| 2026-06-09 | CNY 1,65 | -1,79 % | CNY 1,69 | CNY 1,69 | CNY 1,63 | 19,53M |
| 2026-06-08 | CNY 1,68 | -1,75 % | CNY 1,70 | CNY 1,72 | CNY 1,66 | 26,65M |
| 2026-06-05 | CNY 1,71 | +1,79 % | CNY 1,69 | CNY 1,72 | CNY 1,69 | 21,25M |
| 2026-06-04 | CNY 1,68 | -1,18 % | CNY 1,70 | CNY 1,71 | CNY 1,68 | 14,69M |
| 2026-06-03 | CNY 1,70 | -2,30 % | CNY 1,74 | CNY 1,74 | CNY 1,69 | 22,51M |
| 2026-06-02 | CNY 1,74 | -0,57 % | CNY 1,74 | CNY 1,76 | CNY 1,73 | 19,18M |
| 2026-06-01 | CNY 1,75 | +2,34 % | CNY 1,70 | CNY 1,76 | CNY 1,68 | 32,41M |
| 2026-05-29 | CNY 1,71 | 0,00 % | CNY 1,70 | CNY 1,75 | CNY 1,70 | 22,35M |
| 2026-05-28 | CNY 1,71 | +1,18 % | CNY 1,70 | CNY 1,72 | CNY 1,68 | 19,03M |
| 2026-05-27 | CNY 1,69 | -1,74 % | CNY 1,71 | CNY 1,73 | CNY 1,67 | 24,89M |
| 2026-05-26 | CNY 1,72 | -1,15 % | CNY 1,74 | CNY 1,77 | CNY 1,71 | 21,06M |