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 1,94 | +1,57 % | CNY 1,91 | CNY 1,94 | CNY 1,91 | 7,84M |
| 2026-09-29 | CNY 1,91 | 0,00 % | CNY 1,91 | CNY 1,94 | CNY 1,90 | 10,01M |
| 2026-09-28 | CNY 1,91 | -0,52 % | CNY 1,93 | CNY 1,94 | CNY 1,89 | 16,99M |
| 2026-09-24 | CNY 1,92 | -1,54 % | CNY 1,95 | CNY 1,95 | CNY 1,92 |
| 12,28M |
| 2026-09-23 | CNY 1,95 | -1,52 % | CNY 1,97 | CNY 1,99 | CNY 1,95 | 10,27M |
| 2026-09-22 | CNY 1,98 | -0,50 % | CNY 1,99 | CNY 2,00 | CNY 1,97 | 9,61M |
| 2026-09-21 | CNY 1,99 | +1,02 % | CNY 1,97 | CNY 1,99 | CNY 1,96 | 12,48M |
| 2026-09-18 | CNY 1,97 | +1,03 % | CNY 1,95 | CNY 1,98 | CNY 1,95 | 11,57M |
| 2026-09-17 | CNY 1,95 | 0,00 % | CNY 1,94 | CNY 1,96 | CNY 1,93 | 10,03M |
| 2026-09-16 | CNY 1,95 | +0,52 % | CNY 1,94 | CNY 1,98 | CNY 1,93 | 13,35M |
| 2026-09-15 | CNY 1,94 | -2,51 % | CNY 1,99 | CNY 2,00 | CNY 1,94 | 15,15M |
| 2026-09-14 | CNY 1,99 | +2,58 % | CNY 1,95 | CNY 2,02 | CNY 1,95 | 17,49M |
| 2026-09-11 | CNY 1,94 | -2,51 % | CNY 1,99 | CNY 1,99 | CNY 1,94 | 23,38M |
| 2026-09-10 | CNY 1,99 | 0,00 % | CNY 1,99 | CNY 2,01 | CNY 1,96 | 14,66M |
| 2026-09-09 | CNY 1,99 | -1,00 % | CNY 2,01 | CNY 2,02 | CNY 1,97 | 31,05M |
| 2026-09-08 | CNY 2,01 | -0,99 % | CNY 2,03 | CNY 2,04 | CNY 2,01 | 19,12M |
| 2026-09-07 | CNY 2,03 | +0,50 % | CNY 2,02 | CNY 2,05 | CNY 2,00 | 22,60M |
| 2026-09-04 | CNY 2,02 | -0,49 % | CNY 2,03 | CNY 2,04 | CNY 1,99 | 29,31M |
| 2026-09-03 | CNY 2,03 | +1,00 % | CNY 2,00 | CNY 2,04 | CNY 1,97 | 40,74M |
| 2026-09-02 | CNY 2,01 | +5,24 % | CNY 1,91 | CNY 2,05 | CNY 1,91 | 79,66M |
| 2026-09-01 | CNY 1,91 | +2,14 % | CNY 1,87 | CNY 1,92 | CNY 1,86 | 27,78M |
| 2026-08-31 | CNY 1,87 | 0,00 % | CNY 1,87 | CNY 1,88 | CNY 1,85 | 10,15M |
| 2026-08-28 | CNY 1,87 | +0,54 % | CNY 1,87 | CNY 1,89 | CNY 1,86 | 13,05M |
| 2026-08-27 | CNY 1,86 | -1,06 % | CNY 1,87 | CNY 1,88 | CNY 1,85 | 15,79M |
| 2026-08-26 | CNY 1,88 | +1,62 % | CNY 1,85 | CNY 1,89 | CNY 1,84 | 26,57M |
| 2026-08-25 | CNY 1,85 | +0,54 % | CNY 1,84 | CNY 1,87 | CNY 1,83 | 12,68M |
| 2026-08-24 | CNY 1,84 | +0,55 % | CNY 1,84 | CNY 1,85 | CNY 1,80 | 22,34M |
| 2026-08-21 | CNY 1,83 | -0,54 % | CNY 1,83 | CNY 1,84 | CNY 1,81 | 15,28M |
| 2026-08-20 | CNY 1,84 | +2,79 % | CNY 1,79 | CNY 1,86 | CNY 1,79 | 25,93M |
| 2026-08-19 | CNY 1,79 | -3,24 % | CNY 1,84 | CNY 1,86 | CNY 1,79 | 25,36M |
| 2026-08-18 | CNY 1,85 | -2,63 % | CNY 1,89 | CNY 1,90 | CNY 1,84 | 28,83M |
| 2026-08-17 | CNY 1,90 | +2,70 % | CNY 1,85 | CNY 1,91 | CNY 1,85 | 33,43M |
| 2026-08-14 | CNY 1,85 | +0,54 % | CNY 1,85 | CNY 1,86 | CNY 1,81 | 28,90M |
| 2026-08-13 | CNY 1,84 | -1,60 % | CNY 1,87 | CNY 1,92 | CNY 1,83 | 43,02M |
| 2026-08-12 | CNY 1,87 | +2,75 % | CNY 1,83 | CNY 1,88 | CNY 1,82 | 40,44M |
| 2026-08-11 | CNY 1,82 | +1,11 % | CNY 1,81 | CNY 1,83 | CNY 1,79 | 28,40M |
| 2026-08-10 | CNY 1,80 | +1,12 % | CNY 1,78 | CNY 1,81 | CNY 1,77 | 24,12M |
| 2026-08-07 | CNY 1,78 | -1,11 % | CNY 1,79 | CNY 1,80 | CNY 1,77 | 14,77M |
| 2026-08-06 | CNY 1,80 | -0,55 % | CNY 1,81 | CNY 1,82 | CNY 1,77 | 22,93M |
| 2026-08-05 | CNY 1,81 | +0,56 % | CNY 1,82 | CNY 1,83 | CNY 1,80 | 22,38M |
| 2026-08-04 | CNY 1,80 | -1,10 % | CNY 1,82 | CNY 1,82 | CNY 1,79 | 23,08M |
| 2026-08-03 | CNY 1,82 | +1,11 % | CNY 1,80 | CNY 1,82 | CNY 1,79 | 18,91M |
| 2026-07-31 | CNY 1,80 | +1,69 % | CNY 1,78 | CNY 1,80 | CNY 1,76 | 29,15M |
| 2026-07-30 | CNY 1,77 | +0,57 % | CNY 1,80 | CNY 1,82 | CNY 1,76 | 39,66M |
| 2026-07-29 | CNY 1,76 | +1,15 % | CNY 1,74 | CNY 1,77 | CNY 1,72 | 24,57M |
| 2026-07-28 | CNY 1,74 | +1,75 % | CNY 1,70 | CNY 1,76 | CNY 1,70 | 25,45M |
| 2026-07-27 | CNY 1,71 | +1,18 % | CNY 1,68 | CNY 1,72 | CNY 1,68 | 17,11M |
| 2026-07-24 | CNY 1,69 | -1,74 % | CNY 1,70 | CNY 1,73 | CNY 1,68 | 19,19M |
| 2026-07-23 | CNY 1,72 | +1,78 % | CNY 1,68 | CNY 1,73 | CNY 1,68 | 24,49M |
| 2026-07-22 | CNY 1,69 | -1,17 % | CNY 1,73 | CNY 1,73 | CNY 1,68 | 24,82M |
| 2026-07-21 | CNY 1,71 | 0,00 % | CNY 1,70 | CNY 1,74 | CNY 1,66 | 48,62M |
| 2026-07-20 | CNY 1,71 | -4,47 % | CNY 1,78 | CNY 1,79 | CNY 1,70 | 49,35M |
| 2026-07-17 | CNY 1,79 | -4,28 % | CNY 1,86 | CNY 1,91 | CNY 1,77 | 61,21M |
| 2026-07-16 | CNY 1,87 | +4,47 % | CNY 1,78 | CNY 1,89 | CNY 1,78 | 59,77M |
| 2026-07-15 | CNY 1,79 | -1,10 % | CNY 1,77 | CNY 1,81 | CNY 1,76 | 34,48M |
| 2026-07-14 | CNY 1,81 | +2,26 % | CNY 1,75 | CNY 1,82 | CNY 1,73 | 46,08M |
| 2026-07-13 | CNY 1,77 | -0,56 % | CNY 1,78 | CNY 1,84 | CNY 1,74 | 44,61M |
| 2026-07-10 | CNY 1,78 | 0,00 % | CNY 1,75 | CNY 1,79 | CNY 1,70 | 54,17M |
| 2026-07-09 | CNY 1,78 | -0,56 % | CNY 1,77 | CNY 1,88 | CNY 1,75 | 84,66M |
| 2026-07-08 | CNY 1,79 | +6,55 % | CNY 1,69 | CNY 1,84 | CNY 1,68 | 80,06M |
| 2026-07-07 | CNY 1,68 | -6,67 % | CNY 1,77 | CNY 1,77 | CNY 1,68 | 72,26M |
| 2026-07-06 | CNY 1,80 | +7,78 % | CNY 1,79 | CNY 1,84 | CNY 1,70 | 144,32M |
| 2026-07-03 | CNY 1,67 | +5,03 % | CNY 1,67 | CNY 1,67 | CNY 1,67 | 3,10M |
| 2026-07-02 | CNY 1,59 | +5,30 % | CNY 1,54 | CNY 1,59 | CNY 1,51 | 32,11M |
| 2026-07-01 | CNY 1,51 | +4,86 % | CNY 1,44 | CNY 1,51 | CNY 1,43 | 47,86M |
| 2026-06-30 | CNY 1,44 | +0,70 % | CNY 1,41 | CNY 1,47 | CNY 1,39 | 48,18M |
| 2026-06-29 | CNY 1,43 | -0,69 % | CNY 1,42 | CNY 1,43 | CNY 1,37 | 72,90M |
| 2026-06-26 | CNY 1,44 | -4,64 % | CNY 1,50 | CNY 1,50 | CNY 1,43 | 66,48M |
| 2026-06-25 | CNY 1,51 | -5,03 % | CNY 1,57 | CNY 1,58 | CNY 1,51 | 61,04M |
| 2026-06-24 | CNY 1,59 | -4,79 % | CNY 1,67 | CNY 1,68 | CNY 1,59 | 44,28M |
| 2026-06-23 | CNY 1,67 | +1,21 % | CNY 1,64 | CNY 1,72 | CNY 1,63 | 37,94M |
| 2026-06-22 | CNY 1,65 | -2,37 % | CNY 1,68 | CNY 1,68 | CNY 1,61 | 49,94M |
| 2026-06-18 | CNY 1,69 | -3,43 % | CNY 1,76 | CNY 1,77 | CNY 1,69 | 39,62M |
| 2026-06-17 | CNY 1,75 | -3,85 % | CNY 1,82 | CNY 1,84 | CNY 1,74 | 32,77M |
| 2026-06-16 | CNY 1,82 | +0,55 % | CNY 1,80 | CNY 1,82 | CNY 1,76 | 28,23M |
| 2026-06-15 | CNY 1,81 | 0,00 % | CNY 1,80 | CNY 1,86 | CNY 1,78 | 40,51M |
| 2026-06-12 | CNY 1,81 | +5,23 % | CNY 1,73 | CNY 1,81 | CNY 1,73 | 50,77M |
| 2026-06-11 | CNY 1,72 | -4,44 % | CNY 1,79 | CNY 1,82 | CNY 1,71 | 55,64M |
| 2026-06-10 | CNY 1,80 | -4,76 % | CNY 1,87 | CNY 1,88 | CNY 1,80 | 53,94M |
| 2026-06-09 | CNY 1,89 | -2,58 % | CNY 1,94 | CNY 1,96 | CNY 1,87 | 40,74M |
| 2026-06-08 | CNY 1,94 | -4,43 % | CNY 2,00 | CNY 2,02 | CNY 1,93 | 44,03M |
| 2026-06-05 | CNY 2,03 | +0,50 % | CNY 2,00 | CNY 2,05 | CNY 2,00 | 23,19M |
| 2026-06-04 | CNY 2,02 | -1,94 % | CNY 2,05 | CNY 2,07 | CNY 2,01 | 30,53M |
| 2026-06-03 | CNY 2,06 | -2,37 % | CNY 2,10 | CNY 2,13 | CNY 2,05 | 34,01M |
| 2026-06-02 | CNY 2,11 | -0,94 % | CNY 2,13 | CNY 2,19 | CNY 2,09 | 42,10M |
| 2026-06-01 | CNY 2,13 | +2,40 % | CNY 2,08 | CNY 2,14 | CNY 2,05 | 32,97M |
| 2026-05-29 | CNY 2,08 | +1,46 % | CNY 2,06 | CNY 2,14 | CNY 2,05 | 42,80M |
| 2026-05-28 | CNY 2,05 | +0,49 % | CNY 2,03 | CNY 2,10 | CNY 2,02 | 36,20M |
| 2026-05-27 | CNY 2,04 | -4,23 % | CNY 2,12 | CNY 2,12 | CNY 2,02 | 60,26M |
| 2026-05-26 | CNY 2,13 | -3,18 % | CNY 2,19 | CNY 2,20 | CNY 2,12 | 35,06M |