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