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 1,86 | +0,54 % | CNY 1,87 | CNY 1,87 | CNY 1,83 | 23,44M |
| 2026-09-29 | CNY 1,85 | +0,54 % | CNY 1,84 | CNY 1,89 | CNY 1,82 | 21,31M |
| 2026-09-28 | CNY 1,84 | -4,66 % | CNY 1,91 | CNY 1,92 | CNY 1,84 | 33,76M |
| 2026-09-24 | CNY 1,93 | 0,00 % | CNY 1,92 | CNY 1,94 | CNY 1,88 | 34,80M |
| 2026-09-23 | CNY 1,93 | -2,53 % | CNY 1,96 | CNY 1,98 | CNY 1,92 | 36,57M |
| 2026-09-22 | CNY 1,98 | -1,00 % | CNY 2,01 | CNY 2,02 | CNY 1,96 | 42,89M |
| 2026-09-21 | CNY 2,00 | +3,63 % | CNY 1,91 | CNY 2,02 | CNY 1,91 | 56,63M |
| 2026-09-18 | CNY 1,93 | -1,53 % | CNY 1,97 | CNY 1,98 | CNY 1,91 | 61,13M |
| 2026-09-17 | CNY 1,96 | -0,51 % | CNY 1,95 | CNY 2,04 | CNY 1,94 | 62,32M |
| 2026-09-16 | CNY 1,97 | -1,01 % | CNY 1,96 | CNY 2,00 | CNY 1,90 | 67,45M |
| 2026-09-15 | CNY 1,99 | -4,33 % | CNY 2,00 | CNY 2,12 | CNY 1,93 | 110,87M |
| 2026-09-14 | CNY 2,08 | -9,96 % | CNY 2,27 | CNY 2,32 | CNY 2,08 | 168,98M |
| 2026-09-11 | CNY 2,31 | +8,96 % | CNY 2,10 | CNY 2,32 | CNY 2,08 | 184,53M |
| 2026-09-10 | CNY 2,12 | +3,41 % | CNY 2,05 | CNY 2,12 | CNY 1,98 | 122,57M |
| 2026-09-09 | CNY 2,05 | +9,04 % | CNY 1,86 | CNY 2,05 | CNY 1,86 | 134,38M |
| 2026-09-08 | CNY 1,88 | +6,21 % | CNY 1,78 | CNY 1,95 | CNY 1,77 | 112,70M |
| 2026-09-07 | CNY 1,77 | +2,31 % | CNY 1,74 | CNY 1,77 | CNY 1,73 | 28,90M |
| 2026-09-04 | CNY 1,73 | -0,57 % | CNY 1,74 | CNY 1,76 | CNY 1,72 | 22,86M |
| 2026-09-03 | CNY 1,74 | -0,57 % | CNY 1,76 | CNY 1,78 | CNY 1,73 | 26,37M |
| 2026-09-02 | CNY 1,75 | -1,13 % | CNY 1,76 | CNY 1,77 | CNY 1,73 | 20,20M |
| 2026-09-01 | CNY 1,77 | +2,31 % | CNY 1,73 | CNY 1,78 | CNY 1,73 | 30,83M |
| 2026-08-31 | CNY 1,73 | 0,00 % | CNY 1,73 | CNY 1,75 | CNY 1,71 | 22,46M |
| 2026-08-28 | CNY 1,73 | +1,17 % | CNY 1,70 | CNY 1,75 | CNY 1,69 | 33,04M |
| 2026-08-27 | CNY 1,71 | -0,58 % | CNY 1,71 | CNY 1,73 | CNY 1,69 | 37,10M |
| 2026-08-26 | CNY 1,72 | +2,99 % | CNY 1,67 | CNY 1,72 | CNY 1,67 | 30,28M |
| 2026-08-25 | CNY 1,67 | +1,83 % | CNY 1,65 | CNY 1,68 | CNY 1,63 | 23,29M |
| 2026-08-24 | CNY 1,64 | -1,20 % | CNY 1,66 | CNY 1,67 | CNY 1,63 | 20,25M |
| 2026-08-21 | CNY 1,66 | +1,84 % | CNY 1,63 | CNY 1,67 | CNY 1,62 | 26,66M |
| 2026-08-20 | CNY 1,63 | +0,62 % | CNY 1,62 | CNY 1,64 | CNY 1,62 | 18,40M |
| 2026-08-19 | CNY 1,62 | -2,99 % | CNY 1,67 | CNY 1,67 | CNY 1,61 | 36,36M |
| 2026-08-18 | CNY 1,67 | -1,18 % | CNY 1,69 | CNY 1,70 | CNY 1,66 | 25,87M |
| 2026-08-17 | CNY 1,69 | +0,60 % | CNY 1,68 | CNY 1,70 | CNY 1,67 | 22,74M |
| 2026-08-14 | CNY 1,68 | +0,60 % | CNY 1,67 | CNY 1,69 | CNY 1,65 | 27,16M |
| 2026-08-13 | CNY 1,67 | -1,76 % | CNY 1,70 | CNY 1,72 | CNY 1,67 | 31,76M |
| 2026-08-12 | CNY 1,70 | +1,80 % | CNY 1,67 | CNY 1,71 | CNY 1,66 | 32,96M |
| 2026-08-11 | CNY 1,67 | 0,00 % | CNY 1,66 | CNY 1,69 | CNY 1,64 | 36,56M |
| 2026-08-10 | CNY 1,67 | -2,34 % | CNY 1,63 | CNY 1,68 | CNY 1,59 | 68,07M |
| 2026-08-07 | CNY 1,71 | -0,58 % | CNY 1,72 | CNY 1,72 | CNY 1,68 | 30,17M |
| 2026-08-06 | CNY 1,72 | -1,15 % | CNY 1,73 | CNY 1,74 | CNY 1,69 | 37,28M |
| 2026-08-05 | CNY 1,74 | 0,00 % | CNY 1,73 | CNY 1,76 | CNY 1,72 | 36,86M |
| 2026-08-04 | CNY 1,74 | +2,35 % | CNY 1,71 | CNY 1,75 | CNY 1,70 | 41,60M |
| 2026-08-03 | CNY 1,70 | +1,19 % | CNY 1,69 | CNY 1,70 | CNY 1,68 | 34,30M |
| 2026-07-31 | CNY 1,68 | +2,44 % | CNY 1,66 | CNY 1,69 | CNY 1,65 | 32,58M |
| 2026-07-30 | CNY 1,64 | -2,96 % | CNY 1,67 | CNY 1,70 | CNY 1,64 | 36,31M |
| 2026-07-29 | CNY 1,69 | +3,05 % | CNY 1,66 | CNY 1,76 | CNY 1,65 | 48,92M |
| 2026-07-28 | CNY 1,64 | +0,61 % | CNY 1,61 | CNY 1,65 | CNY 1,60 | 28,18M |
| 2026-07-27 | CNY 1,63 | +3,82 % | CNY 1,58 | CNY 1,64 | CNY 1,57 | 29,46M |
| 2026-07-24 | CNY 1,57 | -3,09 % | CNY 1,60 | CNY 1,62 | CNY 1,57 | 26,41M |
| 2026-07-23 | CNY 1,62 | +2,53 % | CNY 1,57 | CNY 1,64 | CNY 1,56 | 32,53M |
| 2026-07-22 | CNY 1,58 | +0,64 % | CNY 1,57 | CNY 1,60 | CNY 1,56 | 24,95M |
| 2026-07-21 | CNY 1,57 | -1,87 % | CNY 1,59 | CNY 1,60 | CNY 1,50 | 43,10M |
| 2026-07-20 | CNY 1,60 | -4,76 % | CNY 1,68 | CNY 1,71 | CNY 1,58 | 48,50M |
| 2026-07-17 | CNY 1,68 | -2,89 % | CNY 1,74 | CNY 1,76 | CNY 1,67 | 45,37M |
| 2026-07-16 | CNY 1,73 | +2,98 % | CNY 1,66 | CNY 1,78 | CNY 1,65 | 50,42M |
| 2026-07-15 | CNY 1,68 | -1,18 % | CNY 1,70 | CNY 1,75 | CNY 1,68 | 36,97M |
| 2026-07-14 | CNY 1,70 | +2,41 % | CNY 1,66 | CNY 1,70 | CNY 1,66 | 32,15M |
| 2026-07-13 | CNY 1,66 | -4,05 % | CNY 1,72 | CNY 1,76 | CNY 1,66 | 41,02M |
| 2026-07-10 | CNY 1,73 | -1,70 % | CNY 1,73 | CNY 1,76 | CNY 1,68 | 48,18M |
| 2026-07-09 | CNY 1,76 | 0,00 % | CNY 1,74 | CNY 1,83 | CNY 1,71 | 58,58M |
| 2026-07-08 | CNY 1,76 | +2,92 % | CNY 1,70 | CNY 1,78 | CNY 1,69 | 49,31M |
| 2026-07-07 | CNY 1,71 | -7,07 % | CNY 1,81 | CNY 1,81 | CNY 1,70 | 66,61M |
| 2026-07-06 | CNY 1,84 | +5,75 % | CNY 1,73 | CNY 1,87 | CNY 1,71 | 91,91M |
| 2026-07-03 | CNY 1,74 | +4,82 % | CNY 1,65 | CNY 1,74 | CNY 1,61 | 65,61M |
| 2026-07-02 | CNY 1,66 | +2,47 % | CNY 1,64 | CNY 1,70 | CNY 1,61 | 80,65M |
| 2026-07-01 | CNY 1,62 | +5,19 % | CNY 1,57 | CNY 1,62 | CNY 1,57 | 48,32M |
| 2026-06-30 | CNY 1,54 | +0,65 % | CNY 1,49 | CNY 1,58 | CNY 1,48 | 54,47M |
| 2026-06-29 | CNY 1,53 | -4,97 % | CNY 1,60 | CNY 1,60 | CNY 1,53 | 61,39M |
| 2026-06-26 | CNY 1,61 | -3,59 % | CNY 1,60 | CNY 1,69 | CNY 1,59 | 67,34M |
| 2026-06-25 | CNY 1,67 | -5,11 % | CNY 1,71 | CNY 1,74 | CNY 1,67 | 41,50M |
| 2026-06-24 | CNY 1,76 | -4,86 % | CNY 1,85 | CNY 1,85 | CNY 1,76 | 59,78M |
| 2026-06-23 | CNY 1,85 | +0,54 % | CNY 1,82 | CNY 1,87 | CNY 1,81 | 45,62M |
| 2026-06-22 | CNY 1,84 | -3,66 % | CNY 1,90 | CNY 1,91 | CNY 1,81 | 73,75M |
| 2026-06-18 | CNY 1,91 | -4,98 % | CNY 1,95 | CNY 1,96 | CNY 1,91 | 72,06M |
| 2026-06-17 | CNY 2,01 | +3,08 % | CNY 1,97 | CNY 2,05 | CNY 1,97 | 82,16M |
| 2026-06-16 | CNY 1,95 | +0,52 % | CNY 1,93 | CNY 1,96 | CNY 1,88 | 52,07M |
| 2026-06-15 | CNY 1,94 | +2,65 % | CNY 1,88 | CNY 1,96 | CNY 1,88 | 59,32M |
| 2026-06-12 | CNY 1,89 | -2,58 % | CNY 1,95 | CNY 1,96 | CNY 1,85 | 58,91M |
| 2026-06-11 | CNY 1,94 | -4,43 % | CNY 2,01 | CNY 2,01 | CNY 1,93 | 72,95M |
| 2026-06-10 | CNY 2,03 | -2,87 % | CNY 2,08 | CNY 2,09 | CNY 2,01 | 56,01M |
| 2026-06-09 | CNY 2,09 | +0,97 % | CNY 2,09 | CNY 2,12 | CNY 2,05 | 43,95M |
| 2026-06-08 | CNY 2,07 | -2,82 % | CNY 2,07 | CNY 2,13 | CNY 2,05 | 52,21M |
| 2026-06-05 | CNY 2,13 | +1,91 % | CNY 2,09 | CNY 2,18 | CNY 2,06 | 63,34M |
| 2026-06-04 | CNY 2,09 | -3,24 % | CNY 2,14 | CNY 2,15 | CNY 2,07 | 52,02M |
| 2026-06-03 | CNY 2,16 | -3,57 % | CNY 2,22 | CNY 2,27 | CNY 2,15 | 85,62M |
| 2026-06-02 | CNY 2,24 | +0,45 % | CNY 2,28 | CNY 2,30 | CNY 2,22 | 102,16M |
| 2026-06-01 | CNY 2,23 | +5,19 % | CNY 2,16 | CNY 2,23 | CNY 2,12 | 87,62M |
| 2026-05-29 | CNY 2,12 | 0,00 % | CNY 2,11 | CNY 2,21 | CNY 2,10 | 65,31M |
| 2026-05-28 | CNY 2,12 | +1,44 % | CNY 2,07 | CNY 2,13 | CNY 2,04 | 52,45M |
| 2026-05-27 | CNY 2,09 | +2,45 % | CNY 2,04 | CNY 2,13 | CNY 2,03 | 68,02M |
| 2026-05-26 | CNY 2,04 | -4,23 % | CNY 2,12 | CNY 2,13 | CNY 2,02 | 78,41M |