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 1,85 | +0,54 % | CNY 1,86 | CNY 1,88 | CNY 1,82 | 68,66M |
| 2026-09-29 | CNY 1,84 | -1,08 % | CNY 1,84 | CNY 1,87 | CNY 1,80 | 62,79M |
| 2026-09-28 | CNY 1,86 | +0,54 % | CNY 1,85 | CNY 1,87 | CNY 1,82 | 72,78M |
| 2026-09-24 | CNY 1,85 | -1,60 % | CNY 1,87 | CNY 1,90 | CNY 1,83 | 78,02M |
| 2026-09-23 | CNY 1,88 | -1,57 % | CNY 1,90 | CNY 1,92 | CNY 1,86 | 125,58M |
| 2026-09-22 | CNY 1,91 | +0,53 % | CNY 1,89 | CNY 1,93 | CNY 1,87 | 131,98M |
| 2026-09-21 | CNY 1,90 | -1,55 % | CNY 1,88 | CNY 1,94 | CNY 1,82 | 229,76M |
| 2026-09-18 | CNY 1,93 | +10,29 % | CNY 1,74 | CNY 1,93 | CNY 1,73 | 160,48M |
| 2026-09-17 | CNY 1,75 | 0,00 % | CNY 1,73 | CNY 1,76 | CNY 1,70 | 73,84M |
| 2026-09-16 | CNY 1,75 | +1,74 % | CNY 1,70 | CNY 1,75 | CNY 1,68 | 76,43M |
| 2026-09-15 | CNY 1,72 | -8,51 % | CNY 1,86 | CNY 1,87 | CNY 1,71 | 168,52M |
| 2026-09-14 | CNY 1,88 | +0,53 % | CNY 1,88 | CNY 1,92 | CNY 1,84 | 132,70M |
| 2026-09-11 | CNY 1,87 | -4,10 % | CNY 1,94 | CNY 1,95 | CNY 1,85 | 126,26M |
| 2026-09-10 | CNY 1,95 | -2,50 % | CNY 1,97 | CNY 2,00 | CNY 1,93 | 116,29M |
| 2026-09-09 | CNY 2,00 | -3,38 % | CNY 2,07 | CNY 2,10 | CNY 1,99 | 229,37M |
| 2026-09-08 | CNY 2,07 | +10,11 % | CNY 1,88 | CNY 2,07 | CNY 1,88 | 256,42M |
| 2026-09-07 | CNY 1,88 | +1,08 % | CNY 1,85 | CNY 1,89 | CNY 1,83 | 75,60M |
| 2026-09-04 | CNY 1,86 | +0,54 % | CNY 1,86 | CNY 1,89 | CNY 1,81 | 96,06M |
| 2026-09-03 | CNY 1,85 | -3,65 % | CNY 1,92 | CNY 1,92 | CNY 1,84 | 117,89M |
| 2026-09-02 | CNY 1,92 | -2,04 % | CNY 1,98 | CNY 1,98 | CNY 1,89 | 107,91M |
| 2026-09-01 | CNY 1,96 | +2,62 % | CNY 1,89 | CNY 1,98 | CNY 1,87 | 132,37M |
| 2026-08-31 | CNY 1,91 | -4,02 % | CNY 1,98 | CNY 1,99 | CNY 1,89 | 138,92M |
| 2026-08-28 | CNY 1,99 | -3,40 % | CNY 2,02 | CNY 2,04 | CNY 1,97 | 131,48M |
| 2026-08-27 | CNY 2,06 | +4,57 % | CNY 1,97 | CNY 2,09 | CNY 1,96 | 193,98M |
| 2026-08-26 | CNY 1,97 | +1,55 % | CNY 1,93 | CNY 2,02 | CNY 1,93 | 134,91M |
| 2026-08-25 | CNY 1,94 | +3,74 % | CNY 1,87 | CNY 1,95 | CNY 1,85 | 162,26M |
| 2026-08-24 | CNY 1,87 | -4,59 % | CNY 1,96 | CNY 1,98 | CNY 1,86 | 139,50M |
| 2026-08-21 | CNY 1,96 | -1,51 % | CNY 1,93 | CNY 1,99 | CNY 1,91 | 204,16M |
| 2026-08-20 | CNY 1,99 | +5,85 % | CNY 1,95 | CNY 2,07 | CNY 1,88 | 381,98M |
| 2026-08-19 | CNY 1,88 | -7,39 % | CNY 2,03 | CNY 2,08 | CNY 1,85 | 273,37M |
| 2026-08-18 | CNY 2,03 | -8,14 % | CNY 2,19 | CNY 2,21 | CNY 2,00 | 423,57M |
| 2026-08-17 | CNY 2,21 | +1,38 % | CNY 2,17 | CNY 2,31 | CNY 2,06 | 528,75M |
| 2026-08-14 | CNY 2,18 | -3,96 % | CNY 2,46 | CNY 2,47 | CNY 2,10 | 747,96M |
| 2026-08-13 | CNY 2,27 | +10,19 % | CNY 2,15 | CNY 2,27 | CNY 2,10 | 287,40M |
| 2026-08-12 | CNY 2,06 | +10,16 % | CNY 1,90 | CNY 2,06 | CNY 1,86 | 384,70M |
| 2026-08-11 | CNY 1,87 | +10,00 % | CNY 1,70 | CNY 1,87 | CNY 1,68 | 171,71M |
| 2026-08-10 | CNY 1,70 | -1,73 % | CNY 1,71 | CNY 1,72 | CNY 1,69 | 59,30M |
| 2026-08-07 | CNY 1,73 | +0,58 % | CNY 1,71 | CNY 1,73 | CNY 1,66 | 73,40M |
| 2026-08-06 | CNY 1,72 | -1,71 % | CNY 1,75 | CNY 1,76 | CNY 1,70 | 72,19M |
| 2026-08-05 | CNY 1,75 | -1,13 % | CNY 1,77 | CNY 1,77 | CNY 1,73 | 83,29M |
| 2026-08-04 | CNY 1,77 | +0,57 % | CNY 1,77 | CNY 1,79 | CNY 1,75 | 77,64M |
| 2026-08-03 | CNY 1,76 | 0,00 % | CNY 1,75 | CNY 1,79 | CNY 1,74 | 79,54M |
| 2026-07-31 | CNY 1,76 | +2,33 % | CNY 1,74 | CNY 1,80 | CNY 1,71 | 145,38M |
| 2026-07-30 | CNY 1,72 | -8,99 % | CNY 1,88 | CNY 1,89 | CNY 1,71 | 204,75M |
| 2026-07-29 | CNY 1,89 | +4,42 % | CNY 1,76 | CNY 1,93 | CNY 1,76 | 279,11M |
| 2026-07-28 | CNY 1,81 | +5,23 % | CNY 1,74 | CNY 1,89 | CNY 1,72 | 307,88M |
| 2026-07-27 | CNY 1,72 | +4,88 % | CNY 1,63 | CNY 1,74 | CNY 1,62 | 93,45M |
| 2026-07-24 | CNY 1,64 | -4,09 % | CNY 1,69 | CNY 1,72 | CNY 1,63 | 96,02M |
| 2026-07-23 | CNY 1,71 | +1,79 % | CNY 1,66 | CNY 1,76 | CNY 1,66 | 146,38M |
| 2026-07-22 | CNY 1,68 | -1,18 % | CNY 1,56 | CNY 1,77 | CNY 1,56 | 212,46M |
| 2026-07-21 | CNY 1,70 | -10,05 % | CNY 1,75 | CNY 1,79 | CNY 1,70 | 70,42M |
| 2026-07-20 | CNY 1,89 | +1,61 % | CNY 1,98 | CNY 2,05 | CNY 1,81 | 426,75M |
| 2026-07-17 | CNY 1,86 | +10,06 % | CNY 1,73 | CNY 1,86 | CNY 1,69 | 304,42M |
| 2026-07-16 | CNY 1,69 | +0,60 % | CNY 1,68 | CNY 1,80 | CNY 1,67 | 131,50M |
| 2026-07-15 | CNY 1,68 | +0,60 % | CNY 1,58 | CNY 1,71 | CNY 1,58 | 135,25M |
| 2026-07-14 | CNY 1,67 | +1,21 % | CNY 1,75 | CNY 1,81 | CNY 1,64 | 208,46M |
| 2026-07-13 | CNY 1,65 | +10,00 % | CNY 1,51 | CNY 1,65 | CNY 1,51 | 104,42M |
| 2026-07-10 | CNY 1,50 | +2,74 % | CNY 1,46 | CNY 1,51 | CNY 1,45 | 40,63M |
| 2026-07-09 | CNY 1,46 | 0,00 % | CNY 1,45 | CNY 1,48 | CNY 1,44 | 35,57M |
| 2026-07-08 | CNY 1,46 | -1,35 % | CNY 1,48 | CNY 1,49 | CNY 1,45 | 27,00M |
| 2026-07-07 | CNY 1,48 | -1,99 % | CNY 1,52 | CNY 1,52 | CNY 1,47 | 32,63M |
| 2026-07-06 | CNY 1,51 | -2,58 % | CNY 1,55 | CNY 1,56 | CNY 1,51 | 38,07M |
| 2026-07-03 | CNY 1,55 | 0,00 % | CNY 1,56 | CNY 1,57 | CNY 1,52 | 38,90M |
| 2026-07-02 | CNY 1,55 | -0,64 % | CNY 1,56 | CNY 1,63 | CNY 1,54 | 56,58M |
| 2026-07-01 | CNY 1,56 | +3,31 % | CNY 1,50 | CNY 1,58 | CNY 1,48 | 57,76M |
| 2026-06-30 | CNY 1,51 | -1,95 % | CNY 1,55 | CNY 1,55 | CNY 1,48 | 53,27M |
| 2026-06-29 | CNY 1,54 | +0,65 % | CNY 1,52 | CNY 1,59 | CNY 1,51 | 52,65M |
| 2026-06-26 | CNY 1,53 | -3,77 % | CNY 1,60 | CNY 1,61 | CNY 1,53 | 55,29M |
| 2026-06-25 | CNY 1,59 | -1,24 % | CNY 1,60 | CNY 1,63 | CNY 1,53 | 84,34M |
| 2026-06-24 | CNY 1,61 | -3,01 % | CNY 1,66 | CNY 1,75 | CNY 1,59 | 138,78M |
| 2026-06-23 | CNY 1,66 | +9,93 % | CNY 1,50 | CNY 1,66 | CNY 1,48 | 94,75M |
| 2026-06-22 | CNY 1,51 | -0,66 % | CNY 1,51 | CNY 1,54 | CNY 1,45 | 72,26M |
| 2026-06-18 | CNY 1,52 | -4,40 % | CNY 1,58 | CNY 1,59 | CNY 1,51 | 66,31M |
| 2026-06-17 | CNY 1,59 | -5,36 % | CNY 1,65 | CNY 1,66 | CNY 1,59 | 75,22M |
| 2026-06-16 | CNY 1,68 | -0,59 % | CNY 1,68 | CNY 1,72 | CNY 1,64 | 91,52M |
| 2026-06-15 | CNY 1,69 | -4,52 % | CNY 1,71 | CNY 1,76 | CNY 1,69 | 137,31M |
| 2026-06-12 | CNY 1,77 | +5,36 % | CNY 1,66 | CNY 1,85 | CNY 1,62 | 199,03M |
| 2026-06-11 | CNY 1,68 | -5,08 % | CNY 1,80 | CNY 1,85 | CNY 1,66 | 195,90M |
| 2026-06-10 | CNY 1,77 | +9,94 % | CNY 1,59 | CNY 1,77 | CNY 1,56 | 180,71M |
| 2026-06-09 | CNY 1,61 | -3,01 % | CNY 1,65 | CNY 1,67 | CNY 1,56 | 115,26M |
| 2026-06-08 | CNY 1,66 | +0,61 % | CNY 1,68 | CNY 1,76 | CNY 1,64 | 192,70M |
| 2026-06-05 | CNY 1,65 | +10,00 % | CNY 1,50 | CNY 1,65 | CNY 1,50 | 161,49M |
| 2026-06-04 | CNY 1,50 | -2,60 % | CNY 1,53 | CNY 1,55 | CNY 1,49 | 43,40M |
| 2026-06-03 | CNY 1,54 | -0,65 % | CNY 1,54 | CNY 1,56 | CNY 1,51 | 54,98M |
| 2026-06-02 | CNY 1,55 | +0,65 % | CNY 1,54 | CNY 1,55 | CNY 1,50 | 43,51M |
| 2026-06-01 | CNY 1,54 | +2,67 % | CNY 1,50 | CNY 1,55 | CNY 1,48 | 55,57M |
| 2026-05-29 | CNY 1,50 | +1,35 % | CNY 1,48 | CNY 1,56 | CNY 1,47 | 68,35M |
| 2026-05-28 | CNY 1,48 | +1,37 % | CNY 1,45 | CNY 1,48 | CNY 1,44 | 25,46M |
| 2026-05-27 | CNY 1,46 | -2,01 % | CNY 1,49 | CNY 1,49 | CNY 1,44 | 32,84M |
| 2026-05-26 | CNY 1,49 | -2,61 % | CNY 1,53 | CNY 1,53 | CNY 1,48 | 35,27M |