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 | 0,00 % | CNY 3,52 | CNY 3,53 | CNY 3,51 | 62,86M |
| 2026-09-29 | CNY 3,52 | -0,28 % | CNY 3,53 | CNY 3,56 | CNY 3,52 | 62,10M |
| 2026-09-28 | CNY 3,53 | -2,22 % | CNY 3,61 | CNY 3,62 | CNY 3,53 | 94,98M |
| 2026-09-24 | CNY 3,61 | -0,82 % | CNY 3,64 | CNY 3,65 | CNY 3,61 | 67,22M |
| 2026-09-23 | CNY 3,64 | 0,00 % | CNY 3,64 | CNY 3,66 | CNY 3,63 | 53,57M |
| 2026-09-22 | CNY 3,64 | 0,00 % | CNY 3,64 | CNY 3,65 | CNY 3,64 | 36,22M |
| 2026-09-21 | CNY 3,64 | -0,27 % | CNY 3,63 | CNY 3,65 | CNY 3,63 | 49,42M |
| 2026-09-18 | CNY 3,65 | +0,55 % | CNY 3,63 | CNY 3,65 | CNY 3,62 | 56,78M |
| 2026-09-17 | CNY 3,63 | -0,82 % | CNY 3,65 | CNY 3,66 | CNY 3,62 | 77,76M |
| 2026-09-16 | CNY 3,66 | -0,54 % | CNY 3,68 | CNY 3,69 | CNY 3,65 | 54,00M |
| 2026-09-15 | CNY 3,68 | +0,27 % | CNY 3,66 | CNY 3,69 | CNY 3,65 | 67,66M |
| 2026-09-14 | CNY 3,67 | +0,27 % | CNY 3,66 | CNY 3,70 | CNY 3,65 | 69,63M |
| 2026-09-11 | CNY 3,66 | -1,08 % | CNY 3,70 | CNY 3,70 | CNY 3,65 | 84,22M |
| 2026-09-10 | CNY 3,70 | 0,00 % | CNY 3,69 | CNY 3,71 | CNY 3,68 | 58,63M |
| 2026-09-09 | CNY 3,70 | 0,00 % | CNY 3,70 | CNY 3,72 | CNY 3,68 | 72,47M |
| 2026-09-08 | CNY 3,70 | +0,54 % | CNY 3,68 | CNY 3,71 | CNY 3,67 | 69,80M |
| 2026-09-07 | CNY 3,68 | 0,00 % | CNY 3,68 | CNY 3,69 | CNY 3,67 | 41,26M |
| 2026-09-04 | CNY 3,68 | +0,27 % | CNY 3,68 | CNY 3,70 | CNY 3,67 | 62,99M |
| 2026-09-03 | CNY 3,67 | 0,00 % | CNY 3,67 | CNY 3,70 | CNY 3,67 | 49,01M |
| 2026-09-02 | CNY 3,67 | -0,54 % | CNY 3,69 | CNY 3,70 | CNY 3,66 | 67,16M |
| 2026-09-01 | CNY 3,69 | -0,54 % | CNY 3,69 | CNY 3,72 | CNY 3,69 | 98,10M |
| 2026-08-31 | CNY 3,71 | -0,27 % | CNY 3,72 | CNY 3,72 | CNY 3,68 | 90,86M |
| 2026-08-28 | CNY 3,72 | 0,00 % | CNY 3,71 | CNY 3,73 | CNY 3,70 | 55,00M |
| 2026-08-27 | CNY 3,72 | -0,53 % | CNY 3,74 | CNY 3,74 | CNY 3,70 | 61,17M |
| 2026-08-26 | CNY 3,74 | +0,54 % | CNY 3,71 | CNY 3,75 | CNY 3,70 | 71,06M |
| 2026-08-25 | CNY 3,72 | +0,54 % | CNY 3,70 | CNY 3,73 | CNY 3,69 | 77,44M |
| 2026-08-24 | CNY 3,70 | +0,27 % | CNY 3,69 | CNY 3,72 | CNY 3,68 | 50,55M |
| 2026-08-21 | CNY 3,69 | -0,81 % | CNY 3,71 | CNY 3,72 | CNY 3,69 | 36,66M |
| 2026-08-20 | CNY 3,72 | +0,81 % | CNY 3,69 | CNY 3,72 | CNY 3,69 | 54,94M |
| 2026-08-19 | CNY 3,69 | -0,54 % | CNY 3,71 | CNY 3,72 | CNY 3,68 | 78,99M |
| 2026-08-18 | CNY 3,71 | -0,27 % | CNY 3,72 | CNY 3,73 | CNY 3,70 | 57,52M |
| 2026-08-17 | CNY 3,72 | -0,27 % | CNY 3,72 | CNY 3,73 | CNY 3,71 | 52,30M |
| 2026-08-14 | CNY 3,73 | -1,06 % | CNY 3,76 | CNY 3,77 | CNY 3,72 | 76,22M |
| 2026-08-13 | CNY 3,77 | 0,00 % | CNY 3,76 | CNY 3,78 | CNY 3,75 | 66,85M |
| 2026-08-12 | CNY 3,77 | -0,26 % | CNY 3,78 | CNY 3,79 | CNY 3,75 | 70,73M |
| 2026-08-11 | CNY 3,78 | 0,00 % | CNY 3,78 | CNY 3,80 | CNY 3,77 | 60,00M |
| 2026-08-10 | CNY 3,78 | +0,27 % | CNY 3,77 | CNY 3,80 | CNY 3,76 | 69,92M |
| 2026-08-07 | CNY 3,77 | -0,79 % | CNY 3,80 | CNY 3,81 | CNY 3,76 | 82,39M |
| 2026-08-06 | CNY 3,80 | -0,52 % | CNY 3,81 | CNY 3,82 | CNY 3,77 | 89,84M |
| 2026-08-05 | CNY 3,82 | -1,55 % | CNY 3,89 | CNY 3,89 | CNY 3,81 | 150,22M |
| 2026-08-04 | CNY 3,88 | -1,52 % | CNY 3,94 | CNY 3,96 | CNY 3,88 | 91,64M |
| 2026-08-03 | CNY 3,94 | +1,03 % | CNY 3,89 | CNY 3,95 | CNY 3,88 | 117,04M |
| 2026-07-31 | CNY 3,90 | 0,00 % | CNY 3,88 | CNY 3,90 | CNY 3,86 | 103,19M |
| 2026-07-30 | CNY 3,90 | +1,04 % | CNY 3,85 | CNY 3,91 | CNY 3,85 | 112,28M |
| 2026-07-29 | CNY 3,86 | +0,78 % | CNY 3,82 | CNY 3,88 | CNY 3,81 | 96,80M |
| 2026-07-28 | CNY 3,83 | -0,52 % | CNY 3,84 | CNY 3,84 | CNY 3,80 | 99,93M |
| 2026-07-27 | CNY 3,85 | -0,26 % | CNY 3,84 | CNY 3,88 | CNY 3,83 | 98,46M |
| 2026-07-24 | CNY 3,86 | -2,03 % | CNY 3,93 | CNY 3,95 | CNY 3,86 | 113,86M |
| 2026-07-23 | CNY 3,94 | +0,25 % | CNY 3,93 | CNY 3,96 | CNY 3,90 | 118,61M |
| 2026-07-22 | CNY 3,93 | -0,51 % | CNY 3,89 | CNY 3,93 | CNY 3,86 | 140,09M |
| 2026-07-21 | CNY 3,95 | +0,51 % | CNY 3,93 | CNY 4,00 | CNY 3,87 | 212,34M |
| 2026-07-20 | CNY 3,93 | +3,42 % | CNY 3,81 | CNY 3,97 | CNY 3,80 | 213,88M |
| 2026-07-17 | CNY 3,80 | +0,80 % | CNY 3,76 | CNY 3,84 | CNY 3,75 | 185,65M |
| 2026-07-16 | CNY 3,77 | 0,00 % | CNY 3,76 | CNY 3,78 | CNY 3,73 | 102,09M |
| 2026-07-15 | CNY 3,77 | 0,00 % | CNY 3,72 | CNY 3,77 | CNY 3,68 | 107,79M |
| 2026-07-14 | CNY 3,77 | +1,07 % | CNY 3,71 | CNY 3,78 | CNY 3,70 | 98,72M |
| 2026-07-13 | CNY 3,73 | -0,27 % | CNY 3,74 | CNY 3,74 | CNY 3,69 | 82,70M |
| 2026-07-10 | CNY 3,74 | +1,63 % | CNY 3,69 | CNY 3,75 | CNY 3,65 | 105,18M |
| 2026-07-09 | CNY 3,68 | -1,34 % | CNY 3,72 | CNY 3,73 | CNY 3,67 | 90,87M |
| 2026-07-08 | CNY 3,73 | -0,27 % | CNY 3,74 | CNY 3,77 | CNY 3,72 | 69,00M |
| 2026-07-07 | CNY 3,74 | -1,58 % | CNY 3,80 | CNY 3,81 | CNY 3,73 | 84,44M |
| 2026-07-06 | CNY 3,80 | +0,80 % | CNY 3,77 | CNY 3,81 | CNY 3,74 | 93,26M |
| 2026-07-03 | CNY 3,77 | +0,27 % | CNY 3,76 | CNY 3,79 | CNY 3,74 | 82,96M |
| 2026-07-02 | CNY 3,76 | 0,00 % | CNY 3,76 | CNY 3,81 | CNY 3,74 | 111,07M |
| 2026-07-01 | CNY 3,76 | +1,35 % | CNY 3,70 | CNY 3,76 | CNY 3,69 | 101,40M |
| 2026-06-30 | CNY 3,71 | -0,54 % | CNY 3,72 | CNY 3,73 | CNY 3,68 | 109,18M |
| 2026-06-29 | CNY 3,73 | -1,32 % | CNY 3,78 | CNY 3,78 | CNY 3,65 | 132,81M |
| 2026-06-26 | CNY 3,78 | +0,80 % | CNY 3,77 | CNY 3,81 | CNY 3,75 | 146,03M |
| 2026-06-25 | CNY 3,75 | -4,34 % | CNY 3,89 | CNY 3,90 | CNY 3,75 | 215,14M |
| 2026-06-24 | CNY 3,92 | -2,00 % | CNY 4,00 | CNY 4,00 | CNY 3,92 | 151,16M |
| 2026-06-23 | CNY 4,00 | -0,99 % | CNY 4,02 | CNY 4,06 | CNY 3,99 | 122,34M |
| 2026-06-22 | CNY 4,04 | -0,74 % | CNY 4,07 | CNY 4,08 | CNY 3,96 | 213,31M |
| 2026-06-18 | CNY 4,07 | -1,45 % | CNY 4,12 | CNY 4,12 | CNY 4,07 | 234,20M |
| 2026-06-17 | CNY 4,13 | +0,24 % | CNY 4,12 | CNY 4,13 | CNY 4,10 | 134,12M |
| 2026-06-16 | CNY 4,12 | -1,44 % | CNY 4,17 | CNY 4,21 | CNY 4,11 | 173,81M |
| 2026-06-15 | CNY 4,18 | 0,00 % | CNY 4,20 | CNY 4,26 | CNY 4,17 | 215,05M |
| 2026-06-12 | CNY 4,18 | +0,48 % | CNY 4,15 | CNY 4,27 | CNY 4,15 | 418,03M |
| 2026-06-11 | CNY 4,16 | +1,22 % | CNY 4,10 | CNY 4,21 | CNY 4,10 | 246,99M |
| 2026-06-10 | CNY 4,11 | -0,48 % | CNY 4,11 | CNY 4,13 | CNY 4,09 | 133,13M |
| 2026-06-09 | CNY 4,13 | +0,24 % | CNY 4,12 | CNY 4,14 | CNY 4,09 | 137,79M |
| 2026-06-08 | CNY 4,12 | -2,14 % | CNY 4,17 | CNY 4,18 | CNY 4,10 | 203,47M |
| 2026-06-05 | CNY 4,21 | -2,09 % | CNY 4,31 | CNY 4,34 | CNY 4,18 | 243,68M |
| 2026-06-04 | CNY 4,30 | +0,23 % | CNY 4,27 | CNY 4,35 | CNY 4,25 | 232,44M |
| 2026-06-03 | CNY 4,29 | -0,69 % | CNY 4,29 | CNY 4,32 | CNY 4,22 | 307,15M |
| 2026-06-02 | CNY 4,32 | -1,37 % | CNY 4,33 | CNY 4,37 | CNY 4,27 | 330,40M |
| 2026-06-01 | CNY 4,38 | +5,04 % | CNY 4,25 | CNY 4,43 | CNY 4,25 | 613,38M |
| 2026-05-29 | CNY 4,17 | +0,48 % | CNY 4,14 | CNY 4,20 | CNY 4,12 | 291,85M |
| 2026-05-28 | CNY 4,15 | +1,72 % | CNY 4,08 | CNY 4,16 | CNY 4,07 | 221,26M |
| 2026-05-27 | CNY 4,08 | -0,73 % | CNY 4,10 | CNY 4,10 | CNY 4,08 | 134,59M |
| 2026-05-26 | CNY 4,11 | -0,24 % | CNY 4,11 | CNY 4,12 | CNY 4,08 | 121,30M |