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 4,05 | +1,25 % | CNY 4,01 | CNY 4,11 | CNY 4,01 | 21,72M |
| 2026-09-29 | CNY 4,00 | +1,27 % | CNY 4,03 | CNY 4,06 | CNY 3,93 | 23,77M |
| 2026-09-28 | CNY 3,95 | +1,80 % | CNY 3,89 | CNY 3,99 | CNY 3,83 | 29,72M |
| 2026-09-24 | CNY 3,88 | +1,57 % | CNY 3,80 | CNY 3,89 | CNY 3,75 | 25,45M |
| 2026-09-23 | CNY 3,82 | -4,02 % | CNY 3,96 | CNY 3,98 | CNY 3,81 | 31,71M |
| 2026-09-22 | CNY 3,98 | -1,24 % | CNY 4,11 | CNY 4,17 | CNY 3,95 | 36,47M |
| 2026-09-21 | CNY 4,03 | -1,71 % | CNY 4,10 | CNY 4,24 | CNY 3,95 | 56,67M |
| 2026-09-18 | CNY 4,10 | +7,05 % | CNY 3,84 | CNY 4,15 | CNY 3,84 | 41,17M |
| 2026-09-17 | CNY 3,83 | +3,51 % | CNY 3,72 | CNY 3,85 | CNY 3,60 | 32,61M |
| 2026-09-16 | CNY 3,70 | +5,41 % | CNY 3,52 | CNY 3,71 | CNY 3,52 | 37,40M |
| 2026-09-15 | CNY 3,51 | -3,31 % | CNY 3,63 | CNY 3,68 | CNY 3,51 | 29,23M |
| 2026-09-14 | CNY 3,63 | +3,71 % | CNY 3,44 | CNY 3,69 | CNY 3,43 | 23,88M |
| 2026-09-11 | CNY 3,50 | -4,37 % | CNY 3,63 | CNY 3,65 | CNY 3,35 | 27,57M |
| 2026-09-10 | CNY 3,66 | -2,14 % | CNY 3,75 | CNY 3,75 | CNY 3,63 | 14,66M |
| 2026-09-09 | CNY 3,74 | +1,91 % | CNY 3,67 | CNY 3,78 | CNY 3,66 | 19,07M |
| 2026-09-08 | CNY 3,67 | -0,27 % | CNY 3,72 | CNY 3,75 | CNY 3,66 | 19,54M |
| 2026-09-07 | CNY 3,68 | -3,41 % | CNY 3,80 | CNY 3,85 | CNY 3,55 | 36,06M |
| 2026-09-04 | CNY 3,81 | -2,56 % | CNY 3,95 | CNY 3,98 | CNY 3,78 | 23,78M |
| 2026-09-03 | CNY 3,91 | -1,26 % | CNY 3,95 | CNY 4,10 | CNY 3,91 | 21,49M |
| 2026-09-02 | CNY 3,96 | +1,80 % | CNY 3,85 | CNY 3,99 | CNY 3,72 | 34,89M |
| 2026-09-01 | CNY 3,89 | -1,27 % | CNY 3,96 | CNY 4,02 | CNY 3,88 | 18,60M |
| 2026-08-31 | CNY 3,94 | 0,00 % | CNY 3,91 | CNY 4,09 | CNY 3,86 | 27,34M |
| 2026-08-28 | CNY 3,94 | -0,51 % | CNY 4,00 | CNY 4,06 | CNY 3,93 | 31,40M |
| 2026-08-27 | CNY 3,96 | +4,49 % | CNY 3,79 | CNY 4,13 | CNY 3,74 | 58,52M |
| 2026-08-26 | CNY 3,79 | +2,16 % | CNY 3,72 | CNY 3,79 | CNY 3,69 | 18,55M |
| 2026-08-25 | CNY 3,71 | -0,54 % | CNY 3,68 | CNY 3,76 | CNY 3,68 | 12,28M |
| 2026-08-24 | CNY 3,73 | -1,58 % | CNY 3,80 | CNY 3,81 | CNY 3,70 | 19,60M |
| 2026-08-21 | CNY 3,79 | +0,53 % | CNY 3,75 | CNY 3,81 | CNY 3,65 | 22,51M |
| 2026-08-20 | CNY 3,77 | +4,72 % | CNY 3,51 | CNY 3,84 | CNY 3,51 | 33,98M |
| 2026-08-19 | CNY 3,60 | -2,96 % | CNY 3,71 | CNY 3,85 | CNY 3,58 | 27,07M |
| 2026-08-18 | CNY 3,71 | +0,54 % | CNY 3,65 | CNY 3,75 | CNY 3,65 | 17,15M |
| 2026-08-17 | CNY 3,69 | +1,93 % | CNY 3,62 | CNY 3,69 | CNY 3,57 | 14,81M |
| 2026-08-14 | CNY 3,62 | +1,69 % | CNY 3,56 | CNY 3,64 | CNY 3,54 | 17,86M |
| 2026-08-13 | CNY 3,56 | -0,84 % | CNY 3,61 | CNY 3,64 | CNY 3,55 | 16,90M |
| 2026-08-12 | CNY 3,59 | -0,28 % | CNY 3,58 | CNY 3,63 | CNY 3,52 | 20,68M |
| 2026-08-11 | CNY 3,60 | -1,91 % | CNY 3,65 | CNY 3,66 | CNY 3,57 | 18,36M |
| 2026-08-10 | CNY 3,67 | +3,09 % | CNY 3,57 | CNY 3,73 | CNY 3,53 | 32,54M |
| 2026-08-07 | CNY 3,56 | +1,14 % | CNY 3,48 | CNY 3,60 | CNY 3,42 | 23,45M |
| 2026-08-06 | CNY 3,52 | +2,92 % | CNY 3,42 | CNY 3,55 | CNY 3,38 | 23,11M |
| 2026-08-05 | CNY 3,42 | 0,00 % | CNY 3,45 | CNY 3,45 | CNY 3,37 | 13,63M |
| 2026-08-04 | CNY 3,42 | -0,29 % | CNY 3,47 | CNY 3,55 | CNY 3,39 | 22,65M |
| 2026-08-03 | CNY 3,43 | +4,89 % | CNY 3,30 | CNY 3,43 | CNY 3,27 | 29,96M |
| 2026-07-31 | CNY 3,27 | +2,51 % | CNY 3,15 | CNY 3,36 | CNY 3,15 | 26,40M |
| 2026-07-30 | CNY 3,19 | -0,93 % | CNY 3,22 | CNY 3,26 | CNY 3,14 | 22,92M |
| 2026-07-29 | CNY 3,22 | +0,31 % | CNY 3,22 | CNY 3,28 | CNY 3,15 | 20,41M |
| 2026-07-28 | CNY 3,21 | -1,23 % | CNY 3,24 | CNY 3,37 | CNY 3,20 | 24,38M |
| 2026-07-27 | CNY 3,25 | +5,18 % | CNY 3,14 | CNY 3,30 | CNY 3,05 | 26,20M |
| 2026-07-24 | CNY 3,09 | -2,52 % | CNY 3,14 | CNY 3,23 | CNY 3,05 | 21,41M |
| 2026-07-23 | CNY 3,17 | +4,97 % | CNY 2,99 | CNY 3,22 | CNY 2,94 | 28,64M |
| 2026-07-22 | CNY 3,02 | +8,63 % | CNY 2,73 | CNY 3,02 | CNY 2,72 | 37,86M |
| 2026-07-21 | CNY 2,78 | -6,08 % | CNY 2,93 | CNY 3,00 | CNY 2,66 | 42,77M |
| 2026-07-20 | CNY 2,96 | -6,33 % | CNY 3,16 | CNY 3,21 | CNY 2,88 | 40,44M |
| 2026-07-17 | CNY 3,16 | -5,11 % | CNY 3,36 | CNY 3,36 | CNY 3,14 | 40,75M |
| 2026-07-16 | CNY 3,33 | 0,00 % | CNY 3,28 | CNY 3,45 | CNY 3,24 | 28,26M |
| 2026-07-15 | CNY 3,33 | +4,72 % | CNY 3,15 | CNY 3,35 | CNY 3,12 | 31,14M |
| 2026-07-14 | CNY 3,18 | -2,15 % | CNY 3,21 | CNY 3,23 | CNY 3,11 | 27,60M |
| 2026-07-13 | CNY 3,25 | -5,80 % | CNY 3,45 | CNY 3,50 | CNY 3,18 | 33,64M |
| 2026-07-10 | CNY 3,45 | +2,99 % | CNY 3,33 | CNY 3,58 | CNY 3,33 | 43,34M |
| 2026-07-09 | CNY 3,35 | +2,13 % | CNY 3,23 | CNY 3,37 | CNY 3,12 | 32,74M |
| 2026-07-08 | CNY 3,28 | +2,82 % | CNY 3,17 | CNY 3,31 | CNY 3,13 | 36,23M |
| 2026-07-07 | CNY 3,19 | +1,27 % | CNY 3,15 | CNY 3,25 | CNY 3,10 | 27,75M |
| 2026-07-06 | CNY 3,15 | -1,25 % | CNY 3,25 | CNY 3,32 | CNY 3,13 | 37,69M |
| 2026-07-03 | CNY 3,19 | -6,18 % | CNY 3,30 | CNY 3,59 | CNY 3,18 | 80,96M |
| 2026-07-02 | CNY 3,40 | +10,03 % | CNY 3,08 | CNY 3,40 | CNY 3,05 | 79,94M |
| 2026-07-01 | CNY 3,09 | +4,04 % | CNY 2,97 | CNY 3,15 | CNY 2,95 | 40,37M |
| 2026-06-30 | CNY 2,97 | +2,41 % | CNY 2,87 | CNY 3,00 | CNY 2,86 | 20,95M |
| 2026-06-29 | CNY 2,90 | -0,68 % | CNY 2,87 | CNY 2,93 | CNY 2,78 | 20,05M |
| 2026-06-26 | CNY 2,92 | -1,68 % | CNY 3,03 | CNY 3,04 | CNY 2,80 | 31,31M |
| 2026-06-25 | CNY 2,97 | 0,00 % | CNY 2,92 | CNY 3,01 | CNY 2,90 | 21,16M |
| 2026-06-24 | CNY 2,97 | 0,00 % | CNY 2,97 | CNY 3,02 | CNY 2,92 | 24,29M |
| 2026-06-23 | CNY 2,97 | -1,98 % | CNY 3,04 | CNY 3,16 | CNY 2,96 | 35,13M |
| 2026-06-22 | CNY 3,03 | +2,71 % | CNY 2,97 | CNY 3,15 | CNY 2,90 | 36,85M |
| 2026-06-18 | CNY 2,95 | +5,73 % | CNY 2,79 | CNY 3,07 | CNY 2,72 | 38,40M |
| 2026-06-17 | CNY 2,79 | -2,79 % | CNY 2,87 | CNY 2,88 | CNY 2,78 | 12,91M |
| 2026-06-16 | CNY 2,87 | -2,38 % | CNY 2,94 | CNY 2,95 | CNY 2,82 | 13,91M |
| 2026-06-15 | CNY 2,94 | -2,33 % | CNY 3,01 | CNY 3,08 | CNY 2,92 | 14,37M |
| 2026-06-12 | CNY 3,01 | +3,44 % | CNY 2,96 | CNY 3,02 | CNY 2,88 | 14,04M |
| 2026-06-11 | CNY 2,91 | -1,02 % | CNY 2,93 | CNY 2,96 | CNY 2,87 | 10,85M |
| 2026-06-10 | CNY 2,94 | -2,00 % | CNY 2,97 | CNY 3,02 | CNY 2,88 | 12,80M |
| 2026-06-09 | CNY 3,00 | +0,33 % | CNY 3,00 | CNY 3,06 | CNY 2,93 | 16,03M |
| 2026-06-08 | CNY 2,99 | -3,86 % | CNY 3,02 | CNY 3,12 | CNY 2,90 | 17,50M |
| 2026-06-05 | CNY 3,11 | -0,32 % | CNY 3,09 | CNY 3,15 | CNY 3,00 | 18,13M |
| 2026-06-04 | CNY 3,12 | -1,27 % | CNY 3,13 | CNY 3,15 | CNY 3,00 | 21,67M |
| 2026-06-03 | CNY 3,16 | -0,63 % | CNY 3,17 | CNY 3,19 | CNY 3,07 | 22,05M |
| 2026-06-02 | CNY 3,18 | -4,22 % | CNY 3,32 | CNY 3,36 | CNY 3,15 | 20,52M |
| 2026-06-01 | CNY 3,32 | +5,40 % | CNY 3,16 | CNY 3,38 | CNY 3,11 | 23,25M |
| 2026-05-29 | CNY 3,15 | -1,87 % | CNY 3,22 | CNY 3,27 | CNY 3,11 | 20,41M |
| 2026-05-28 | CNY 3,21 | +0,63 % | CNY 3,18 | CNY 3,27 | CNY 3,14 | 18,40M |
| 2026-05-27 | CNY 3,19 | -4,78 % | CNY 3,35 | CNY 3,36 | CNY 3,14 | 23,09M |
| 2026-05-26 | CNY 3,35 | -4,01 % | CNY 3,50 | CNY 3,52 | CNY 3,30 | 16,99M |