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