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 3,90 | +0,26 % | CNY 3,91 | CNY 4,05 | CNY 3,87 | 9,72M |
| 2026-09-29 | CNY 3,89 | +0,26 % | CNY 3,89 | CNY 3,93 | CNY 3,85 | 5,76M |
| 2026-09-28 | CNY 3,88 | -0,51 % | CNY 3,90 | CNY 3,93 | CNY 3,86 | 8,07M |
| 2026-09-24 | CNY 3,90 | -0,51 % | CNY 3,96 | CNY 3,97 | CNY 3,85 | 7,24M |
| 2026-09-23 | CNY 3,92 | -0,51 % | CNY 3,93 | CNY 3,98 | CNY 3,89 | 7,92M |
| 2026-09-22 | CNY 3,94 | 0,00 % | CNY 3,96 | CNY 3,97 | CNY 3,90 | 6,92M |
| 2026-09-21 | CNY 3,94 | +1,03 % | CNY 3,89 | CNY 3,99 | CNY 3,89 | 7,78M |
| 2026-09-18 | CNY 3,90 | -2,01 % | CNY 3,97 | CNY 3,99 | CNY 3,90 | 10,24M |
| 2026-09-17 | CNY 3,98 | +2,84 % | CNY 3,85 | CNY 3,99 | CNY 3,85 | 9,55M |
| 2026-09-16 | CNY 3,87 | -0,51 % | CNY 3,90 | CNY 3,93 | CNY 3,84 | 7,47M |
| 2026-09-15 | CNY 3,89 | -3,47 % | CNY 4,02 | CNY 4,05 | CNY 3,89 | 10,94M |
| 2026-09-14 | CNY 4,03 | +2,54 % | CNY 3,90 | CNY 4,13 | CNY 3,90 | 16,25M |
| 2026-09-11 | CNY 3,93 | -1,01 % | CNY 3,95 | CNY 3,97 | CNY 3,88 | 9,73M |
| 2026-09-10 | CNY 3,97 | -1,49 % | CNY 4,04 | CNY 4,04 | CNY 3,96 | 6,70M |
| 2026-09-09 | CNY 4,03 | -0,49 % | CNY 4,04 | CNY 4,06 | CNY 4,00 | 7,04M |
| 2026-09-08 | CNY 4,05 | +0,50 % | CNY 4,03 | CNY 4,06 | CNY 4,01 | 8,96M |
| 2026-09-07 | CNY 4,03 | -0,25 % | CNY 4,01 | CNY 4,07 | CNY 3,99 | 7,62M |
| 2026-09-04 | CNY 4,04 | -0,25 % | CNY 4,08 | CNY 4,11 | CNY 4,02 | 7,13M |
| 2026-09-03 | CNY 4,05 | -1,46 % | CNY 4,12 | CNY 4,14 | CNY 4,04 | 8,16M |
| 2026-09-02 | CNY 4,11 | +0,24 % | CNY 4,09 | CNY 4,12 | CNY 4,04 | 7,98M |
| 2026-09-01 | CNY 4,10 | +0,24 % | CNY 4,09 | CNY 4,13 | CNY 4,06 | 8,77M |
| 2026-08-31 | CNY 4,09 | +0,49 % | CNY 4,07 | CNY 4,11 | CNY 4,04 | 8,45M |
| 2026-08-28 | CNY 4,07 | +0,25 % | CNY 4,06 | CNY 4,10 | CNY 4,06 | 6,50M |
| 2026-08-27 | CNY 4,06 | -0,98 % | CNY 4,10 | CNY 4,14 | CNY 4,03 | 7,74M |
| 2026-08-26 | CNY 4,10 | +0,24 % | CNY 4,10 | CNY 4,20 | CNY 4,07 | 10,19M |
| 2026-08-25 | CNY 4,09 | +2,76 % | CNY 3,98 | CNY 4,11 | CNY 3,95 | 10,48M |
| 2026-08-24 | CNY 3,98 | -0,75 % | CNY 4,03 | CNY 4,03 | CNY 3,93 | 6,46M |
| 2026-08-21 | CNY 4,01 | +1,26 % | CNY 3,93 | CNY 4,02 | CNY 3,89 | 7,96M |
| 2026-08-20 | CNY 3,96 | +2,86 % | CNY 3,86 | CNY 3,97 | CNY 3,85 | 8,19M |
| 2026-08-19 | CNY 3,85 | -3,99 % | CNY 3,99 | CNY 3,99 | CNY 3,85 | 9,64M |
| 2026-08-18 | CNY 4,01 | -0,99 % | CNY 4,06 | CNY 4,06 | CNY 3,98 | 7,41M |
| 2026-08-17 | CNY 4,05 | +1,50 % | CNY 3,98 | CNY 4,07 | CNY 3,94 | 11,01M |
| 2026-08-14 | CNY 3,99 | 0,00 % | CNY 4,02 | CNY 4,11 | CNY 3,96 | 12,42M |
| 2026-08-13 | CNY 3,99 | -1,24 % | CNY 4,03 | CNY 4,07 | CNY 3,97 | 7,69M |
| 2026-08-12 | CNY 4,04 | +0,50 % | CNY 4,00 | CNY 4,04 | CNY 3,97 | 6,76M |
| 2026-08-11 | CNY 4,02 | -0,50 % | CNY 4,05 | CNY 4,05 | CNY 3,96 | 6,70M |
| 2026-08-10 | CNY 4,04 | +1,25 % | CNY 3,99 | CNY 4,05 | CNY 3,95 | 8,29M |
| 2026-08-07 | CNY 3,99 | -0,25 % | CNY 4,00 | CNY 4,00 | CNY 3,91 | 7,52M |
| 2026-08-06 | CNY 4,00 | +0,25 % | CNY 4,01 | CNY 4,02 | CNY 3,91 | 9,79M |
| 2026-08-05 | CNY 3,99 | -0,25 % | CNY 4,04 | CNY 4,04 | CNY 3,94 | 8,93M |
| 2026-08-04 | CNY 4,00 | -0,50 % | CNY 4,02 | CNY 4,04 | CNY 3,97 | 8,85M |
| 2026-08-03 | CNY 4,02 | +2,55 % | CNY 3,95 | CNY 4,04 | CNY 3,91 | 8,55M |
| 2026-07-31 | CNY 3,92 | +1,82 % | CNY 3,90 | CNY 3,95 | CNY 3,86 | 8,86M |
| 2026-07-30 | CNY 3,85 | -1,28 % | CNY 3,86 | CNY 3,98 | CNY 3,83 | 10,40M |
| 2026-07-29 | CNY 3,90 | +4,56 % | CNY 3,77 | CNY 3,91 | CNY 3,68 | 16,46M |
| 2026-07-28 | CNY 3,73 | +0,81 % | CNY 3,70 | CNY 3,78 | CNY 3,67 | 10,34M |
| 2026-07-27 | CNY 3,70 | +4,82 % | CNY 3,58 | CNY 3,71 | CNY 3,52 | 11,29M |
| 2026-07-24 | CNY 3,53 | -1,94 % | CNY 3,58 | CNY 3,60 | CNY 3,50 | 7,70M |
| 2026-07-23 | CNY 3,60 | +4,96 % | CNY 3,41 | CNY 3,61 | CNY 3,40 | 15,57M |
| 2026-07-22 | CNY 3,43 | -2,56 % | CNY 3,49 | CNY 3,50 | CNY 3,40 | 12,91M |
| 2026-07-21 | CNY 3,52 | +0,28 % | CNY 3,45 | CNY 3,56 | CNY 3,42 | 17,86M |
| 2026-07-20 | CNY 3,51 | -2,23 % | CNY 3,59 | CNY 3,68 | CNY 3,47 | 14,90M |
| 2026-07-17 | CNY 3,59 | -4,52 % | CNY 3,78 | CNY 3,82 | CNY 3,56 | 14,50M |
| 2026-07-16 | CNY 3,76 | +0,53 % | CNY 3,69 | CNY 3,83 | CNY 3,66 | 11,98M |
| 2026-07-15 | CNY 3,74 | +1,36 % | CNY 3,64 | CNY 3,79 | CNY 3,62 | 13,88M |
| 2026-07-14 | CNY 3,69 | +0,82 % | CNY 3,64 | CNY 3,71 | CNY 3,60 | 14,16M |
| 2026-07-13 | CNY 3,66 | -6,15 % | CNY 3,91 | CNY 3,93 | CNY 3,64 | 19,76M |
| 2026-07-10 | CNY 3,90 | -0,76 % | CNY 3,90 | CNY 4,00 | CNY 3,83 | 18,51M |
| 2026-07-09 | CNY 3,93 | 0,00 % | CNY 3,88 | CNY 3,97 | CNY 3,82 | 14,83M |
| 2026-07-08 | CNY 3,93 | -3,44 % | CNY 4,11 | CNY 4,11 | CNY 3,92 | 16,78M |
| 2026-07-07 | CNY 4,07 | -2,63 % | CNY 4,12 | CNY 4,27 | CNY 4,07 | 27,12M |
| 2026-07-06 | CNY 4,18 | +3,98 % | CNY 4,12 | CNY 4,42 | CNY 4,12 | 44,39M |
| 2026-07-03 | CNY 4,02 | -0,99 % | CNY 4,06 | CNY 4,10 | CNY 4,00 | 15,39M |
| 2026-07-02 | CNY 4,06 | -1,69 % | CNY 4,12 | CNY 4,21 | CNY 4,04 | 17,15M |
| 2026-07-01 | CNY 4,13 | +2,48 % | CNY 4,09 | CNY 4,30 | CNY 4,08 | 24,93M |
| 2026-06-30 | CNY 4,03 | +1,77 % | CNY 3,98 | CNY 4,09 | CNY 3,88 | 22,26M |
| 2026-06-29 | CNY 3,96 | +4,76 % | CNY 3,87 | CNY 4,04 | CNY 3,70 | 31,55M |
| 2026-06-26 | CNY 3,78 | -8,03 % | CNY 4,20 | CNY 4,25 | CNY 3,78 | 35,29M |
| 2026-06-25 | CNY 4,11 | +5,66 % | CNY 3,90 | CNY 4,28 | CNY 3,90 | 43,12M |
| 2026-06-24 | CNY 3,89 | -2,26 % | CNY 4,02 | CNY 4,02 | CNY 3,81 | 13,07M |
| 2026-06-23 | CNY 3,98 | +0,76 % | CNY 3,95 | CNY 4,10 | CNY 3,93 | 14,95M |
| 2026-06-22 | CNY 3,95 | -1,74 % | CNY 4,02 | CNY 4,04 | CNY 3,84 | 14,52M |
| 2026-06-18 | CNY 4,02 | 0,00 % | CNY 4,00 | CNY 4,07 | CNY 3,95 | 10,32M |
| 2026-06-17 | CNY 4,02 | -2,90 % | CNY 4,13 | CNY 4,14 | CNY 4,00 | 9,78M |
| 2026-06-16 | CNY 4,14 | -1,19 % | CNY 4,22 | CNY 4,22 | CNY 4,12 | 9,34M |
| 2026-06-15 | CNY 4,19 | +2,20 % | CNY 4,13 | CNY 4,22 | CNY 4,12 | 13,38M |
| 2026-06-12 | CNY 4,10 | +1,74 % | CNY 4,15 | CNY 4,17 | CNY 4,03 | 14,49M |
| 2026-06-11 | CNY 4,03 | -1,95 % | CNY 4,08 | CNY 4,10 | CNY 3,96 | 12,48M |
| 2026-06-10 | CNY 4,11 | -3,29 % | CNY 4,18 | CNY 4,24 | CNY 4,07 | 11,60M |
| 2026-06-09 | CNY 4,25 | +0,24 % | CNY 4,28 | CNY 4,29 | CNY 4,18 | 12,18M |
| 2026-06-08 | CNY 4,24 | -2,75 % | CNY 4,28 | CNY 4,42 | CNY 4,14 | 14,92M |
| 2026-06-05 | CNY 4,36 | +0,23 % | CNY 4,35 | CNY 4,44 | CNY 4,25 | 16,25M |
| 2026-06-04 | CNY 4,35 | -0,46 % | CNY 4,32 | CNY 4,44 | CNY 4,29 | 9,99M |
| 2026-06-03 | CNY 4,37 | -0,46 % | CNY 4,40 | CNY 4,43 | CNY 4,32 | 11,59M |
| 2026-06-02 | CNY 4,39 | -2,01 % | CNY 4,48 | CNY 4,50 | CNY 4,35 | 11,98M |
| 2026-06-01 | CNY 4,48 | -0,44 % | CNY 4,34 | CNY 4,55 | CNY 4,27 | 17,58M |
| 2026-05-29 | CNY 4,50 | -1,53 % | CNY 4,54 | CNY 4,62 | CNY 4,44 | 16,13M |
| 2026-05-28 | CNY 4,57 | 0,00 % | CNY 4,53 | CNY 4,60 | CNY 4,47 | 12,31M |
| 2026-05-27 | CNY 4,57 | -2,77 % | CNY 4,65 | CNY 4,69 | CNY 4,55 | 14,91M |
| 2026-05-26 | CNY 4,70 | -1,05 % | CNY 4,74 | CNY 4,75 | CNY 4,62 | 13,58M |