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 1,21 | +0,83 % | CNY 1,20 | CNY 1,22 | CNY 1,19 | 73,93M |
| 2026-09-29 | CNY 1,20 | +0,84 % | CNY 1,18 | CNY 1,21 | CNY 1,18 | 62,03M |
| 2026-09-28 | CNY 1,19 | -0,83 % | CNY 1,20 | CNY 1,21 | CNY 1,18 | 83,10M |
| 2026-09-24 | CNY 1,20 | -2,44 % | CNY 1,22 | CNY 1,23 | CNY 1,20 |
| 85,67M |
| 2026-09-23 | CNY 1,23 | +1,65 % | CNY 1,21 | CNY 1,28 | CNY 1,20 | 172,66M |
| 2026-09-22 | CNY 1,21 | -0,82 % | CNY 1,22 | CNY 1,23 | CNY 1,20 | 61,06M |
| 2026-09-21 | CNY 1,22 | +1,67 % | CNY 1,20 | CNY 1,23 | CNY 1,19 | 85,25M |
| 2026-09-18 | CNY 1,20 | 0,00 % | CNY 1,20 | CNY 1,21 | CNY 1,19 | 39,31M |
| 2026-09-17 | CNY 1,20 | 0,00 % | CNY 1,19 | CNY 1,20 | CNY 1,18 | 45,34M |
| 2026-09-16 | CNY 1,20 | +0,84 % | CNY 1,19 | CNY 1,20 | CNY 1,18 | 62,80M |
| 2026-09-15 | CNY 1,19 | -1,65 % | CNY 1,21 | CNY 1,21 | CNY 1,19 | 52,18M |
| 2026-09-14 | CNY 1,21 | -0,82 % | CNY 1,21 | CNY 1,22 | CNY 1,20 | 61,26M |
| 2026-09-11 | CNY 1,22 | -2,40 % | CNY 1,24 | CNY 1,25 | CNY 1,21 | 90,28M |
| 2026-09-10 | CNY 1,25 | 0,00 % | CNY 1,25 | CNY 1,26 | CNY 1,24 | 67,74M |
| 2026-09-09 | CNY 1,25 | +0,81 % | CNY 1,24 | CNY 1,26 | CNY 1,23 | 113,79M |
| 2026-09-08 | CNY 1,24 | +3,33 % | CNY 1,21 | CNY 1,25 | CNY 1,20 | 165,28M |
| 2026-09-07 | CNY 1,20 | 0,00 % | CNY 1,20 | CNY 1,21 | CNY 1,20 | 31,37M |
| 2026-09-04 | CNY 1,20 | 0,00 % | CNY 1,20 | CNY 1,22 | CNY 1,20 | 52,45M |
| 2026-09-03 | CNY 1,20 | -0,83 % | CNY 1,20 | CNY 1,22 | CNY 1,20 | 59,17M |
| 2026-09-02 | CNY 1,21 | -1,63 % | CNY 1,22 | CNY 1,23 | CNY 1,20 | 56,48M |
| 2026-09-01 | CNY 1,23 | +1,65 % | CNY 1,21 | CNY 1,23 | CNY 1,20 | 99,57M |
| 2026-08-31 | CNY 1,21 | 0,00 % | CNY 1,21 | CNY 1,22 | CNY 1,20 | 75,56M |
| 2026-08-28 | CNY 1,21 | 0,00 % | CNY 1,20 | CNY 1,22 | CNY 1,20 | 50,62M |
| 2026-08-27 | CNY 1,21 | 0,00 % | CNY 1,21 | CNY 1,21 | CNY 1,19 | 55,61M |
| 2026-08-26 | CNY 1,21 | +0,83 % | CNY 1,20 | CNY 1,22 | CNY 1,19 | 72,26M |
| 2026-08-25 | CNY 1,20 | +0,84 % | CNY 1,18 | CNY 1,20 | CNY 1,18 | 50,74M |
| 2026-08-24 | CNY 1,19 | +0,85 % | CNY 1,18 | CNY 1,19 | CNY 1,18 | 18,06M |
| 2026-08-21 | CNY 1,18 | 0,00 % | CNY 1,18 | CNY 1,19 | CNY 1,17 | 31,05M |
| 2026-08-20 | CNY 1,18 | 0,00 % | CNY 1,18 | CNY 1,19 | CNY 1,17 | 41,36M |
| 2026-08-19 | CNY 1,18 | -1,67 % | CNY 1,19 | CNY 1,20 | CNY 1,17 | 75,67M |
| 2026-08-18 | CNY 1,20 | 0,00 % | CNY 1,20 | CNY 1,21 | CNY 1,19 | 29,39M |
| 2026-08-17 | CNY 1,20 | 0,00 % | CNY 1,20 | CNY 1,21 | CNY 1,19 | 43,35M |
| 2026-08-14 | CNY 1,20 | 0,00 % | CNY 1,20 | CNY 1,21 | CNY 1,19 | 49,21M |
| 2026-08-13 | CNY 1,20 | -1,64 % | CNY 1,22 | CNY 1,23 | CNY 1,20 | 73,18M |
| 2026-08-12 | CNY 1,22 | +1,67 % | CNY 1,19 | CNY 1,24 | CNY 1,19 | 99,67M |
| 2026-08-11 | CNY 1,20 | -0,83 % | CNY 1,20 | CNY 1,21 | CNY 1,20 | 36,00M |
| 2026-08-10 | CNY 1,21 | +0,83 % | CNY 1,20 | CNY 1,21 | CNY 1,19 | 37,97M |
| 2026-08-07 | CNY 1,20 | 0,00 % | CNY 1,20 | CNY 1,21 | CNY 1,19 | 33,16M |
| 2026-08-06 | CNY 1,20 | -0,83 % | CNY 1,21 | CNY 1,22 | CNY 1,19 | 73,61M |
| 2026-08-05 | CNY 1,21 | -0,82 % | CNY 1,23 | CNY 1,23 | CNY 1,21 | 65,93M |
| 2026-08-04 | CNY 1,22 | -1,61 % | CNY 1,24 | CNY 1,25 | CNY 1,22 | 66,23M |
| 2026-08-03 | CNY 1,24 | +1,64 % | CNY 1,22 | CNY 1,24 | CNY 1,22 | 64,49M |
| 2026-07-31 | CNY 1,22 | 0,00 % | CNY 1,22 | CNY 1,23 | CNY 1,20 | 91,35M |
| 2026-07-30 | CNY 1,22 | +0,83 % | CNY 1,20 | CNY 1,24 | CNY 1,20 | 101,00M |
| 2026-07-29 | CNY 1,21 | +1,68 % | CNY 1,19 | CNY 1,22 | CNY 1,19 | 95,43M |
| 2026-07-28 | CNY 1,19 | 0,00 % | CNY 1,20 | CNY 1,21 | CNY 1,19 | 46,28M |
| 2026-07-27 | CNY 1,19 | 0,00 % | CNY 1,19 | CNY 1,20 | CNY 1,18 | 38,68M |
| 2026-07-24 | CNY 1,19 | -1,65 % | CNY 1,20 | CNY 1,21 | CNY 1,19 | 43,19M |
| 2026-07-23 | CNY 1,21 | +1,68 % | CNY 1,19 | CNY 1,21 | CNY 1,18 | 70,28M |
| 2026-07-22 | CNY 1,19 | 0,00 % | CNY 1,19 | CNY 1,20 | CNY 1,18 | 59,61M |
| 2026-07-21 | CNY 1,19 | -1,65 % | CNY 1,21 | CNY 1,22 | CNY 1,19 | 83,67M |
| 2026-07-20 | CNY 1,21 | +1,68 % | CNY 1,19 | CNY 1,22 | CNY 1,19 | 118,85M |
| 2026-07-17 | CNY 1,19 | 0,00 % | CNY 1,19 | CNY 1,22 | CNY 1,18 | 139,93M |
| 2026-07-16 | CNY 1,19 | -0,83 % | CNY 1,19 | CNY 1,21 | CNY 1,18 | 80,09M |
| 2026-07-15 | CNY 1,20 | +1,69 % | CNY 1,18 | CNY 1,22 | CNY 1,17 | 131,33M |
| 2026-07-14 | CNY 1,18 | +0,85 % | CNY 1,16 | CNY 1,19 | CNY 1,16 | 88,52M |
| 2026-07-13 | CNY 1,17 | -0,85 % | CNY 1,17 | CNY 1,18 | CNY 1,16 | 50,31M |
| 2026-07-10 | CNY 1,18 | +1,72 % | CNY 1,16 | CNY 1,19 | CNY 1,15 | 96,53M |
| 2026-07-09 | CNY 1,16 | 0,00 % | CNY 1,16 | CNY 1,17 | CNY 1,15 | 40,52M |
| 2026-07-08 | CNY 1,16 | -0,85 % | CNY 1,16 | CNY 1,17 | CNY 1,15 | 39,43M |
| 2026-07-07 | CNY 1,17 | 0,00 % | CNY 1,17 | CNY 1,18 | CNY 1,15 | 58,29M |
| 2026-07-06 | CNY 1,17 | 0,00 % | CNY 1,17 | CNY 1,18 | CNY 1,16 | 47,24M |
| 2026-07-03 | CNY 1,17 | 0,00 % | CNY 1,17 | CNY 1,19 | CNY 1,16 | 72,26M |
| 2026-07-02 | CNY 1,17 | -1,68 % | CNY 1,18 | CNY 1,21 | CNY 1,17 | 100,69M |
| 2026-07-01 | CNY 1,19 | +2,59 % | CNY 1,16 | CNY 1,20 | CNY 1,15 | 117,51M |
| 2026-06-30 | CNY 1,16 | +0,87 % | CNY 1,15 | CNY 1,19 | CNY 1,15 | 102,92M |
| 2026-06-29 | CNY 1,15 | +0,88 % | CNY 1,14 | CNY 1,16 | CNY 1,12 | 88,66M |
| 2026-06-26 | CNY 1,14 | -1,72 % | CNY 1,16 | CNY 1,16 | CNY 1,13 | 77,26M |
| 2026-06-25 | CNY 1,16 | -2,52 % | CNY 1,18 | CNY 1,19 | CNY 1,15 | 91,01M |
| 2026-06-24 | CNY 1,19 | -1,65 % | CNY 1,21 | CNY 1,21 | CNY 1,18 | 78,39M |
| 2026-06-23 | CNY 1,21 | -0,82 % | CNY 1,21 | CNY 1,24 | CNY 1,20 | 80,19M |
| 2026-06-22 | CNY 1,22 | -0,81 % | CNY 1,22 | CNY 1,23 | CNY 1,18 | 104,62M |
| 2026-06-18 | CNY 1,23 | +0,82 % | CNY 1,22 | CNY 1,25 | CNY 1,20 | 99,45M |
| 2026-06-17 | CNY 1,22 | -1,61 % | CNY 1,23 | CNY 1,24 | CNY 1,21 | 61,61M |
| 2026-06-16 | CNY 1,24 | -1,59 % | CNY 1,26 | CNY 1,26 | CNY 1,22 | 142,38M |
| 2026-06-15 | CNY 1,26 | +0,80 % | CNY 1,27 | CNY 1,30 | CNY 1,24 | 146,07M |
| 2026-06-12 | CNY 1,25 | +1,63 % | CNY 1,24 | CNY 1,27 | CNY 1,23 | 81,35M |
| 2026-06-11 | CNY 1,23 | -0,81 % | CNY 1,23 | CNY 1,24 | CNY 1,22 | 42,17M |
| 2026-06-10 | CNY 1,24 | -1,59 % | CNY 1,25 | CNY 1,26 | CNY 1,22 | 56,03M |
| 2026-06-09 | CNY 1,26 | 0,00 % | CNY 1,26 | CNY 1,27 | CNY 1,25 | 38,02M |
| 2026-06-08 | CNY 1,26 | -2,33 % | CNY 1,28 | CNY 1,28 | CNY 1,25 | 77,88M |
| 2026-06-05 | CNY 1,29 | 0,00 % | CNY 1,29 | CNY 1,31 | CNY 1,28 | 62,04M |
| 2026-06-04 | CNY 1,29 | -0,77 % | CNY 1,29 | CNY 1,30 | CNY 1,28 | 49,65M |
| 2026-06-03 | CNY 1,30 | -0,76 % | CNY 1,31 | CNY 1,31 | CNY 1,28 | 60,82M |
| 2026-06-02 | CNY 1,31 | -0,76 % | CNY 1,32 | CNY 1,32 | CNY 1,30 | 52,55M |
| 2026-06-01 | CNY 1,32 | +1,54 % | CNY 1,30 | CNY 1,32 | CNY 1,29 | 60,39M |
| 2026-05-29 | CNY 1,30 | +0,78 % | CNY 1,29 | CNY 1,32 | CNY 1,29 | 71,95M |
| 2026-05-28 | CNY 1,29 | 0,00 % | CNY 1,29 | CNY 1,30 | CNY 1,28 | 42,27M |
| 2026-05-27 | CNY 1,29 | -2,27 % | CNY 1,32 | CNY 1,33 | CNY 1,28 | 88,67M |
| 2026-05-26 | CNY 1,32 | -1,49 % | CNY 1,33 | CNY 1,34 | CNY 1,32 | 40,72M |