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