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 22,40 | +1,86 % | CNY 22,06 | CNY 22,55 | CNY 21,95 | 5,30M |
| 2026-09-29 | CNY 21,99 | +1,57 % | CNY 21,65 | CNY 22,19 | CNY 21,65 | 4,35M |
| 2026-09-28 | CNY 21,65 | -2,35 % | CNY 22,16 | CNY 22,26 | CNY 21,47 | 3,80M |
| 2026-09-24 | CNY 22,17 | -1,29 % | CNY 22,46 | CNY 22,60 | CNY 22,16 |
| 2,95M |
| 2026-09-23 | CNY 22,46 | -0,09 % | CNY 22,43 | CNY 22,63 | CNY 22,25 | 3,95M |
| 2026-09-22 | CNY 22,48 | +0,22 % | CNY 22,43 | CNY 22,68 | CNY 22,42 | 4,55M |
| 2026-09-21 | CNY 22,43 | +0,63 % | CNY 22,31 | CNY 22,44 | CNY 22,22 | 4,30M |
| 2026-09-18 | CNY 22,29 | +0,41 % | CNY 22,27 | CNY 22,45 | CNY 22,19 | 3,53M |
| 2026-09-17 | CNY 22,20 | -0,31 % | CNY 22,06 | CNY 22,36 | CNY 22,02 | 3,62M |
| 2026-09-16 | CNY 22,27 | +1,69 % | CNY 21,86 | CNY 22,48 | CNY 21,71 | 4,99M |
| 2026-09-15 | CNY 21,90 | -1,04 % | CNY 22,10 | CNY 22,21 | CNY 21,88 | 3,23M |
| 2026-09-14 | CNY 22,13 | +1,05 % | CNY 21,68 | CNY 22,22 | CNY 21,62 | 3,78M |
| 2026-09-11 | CNY 21,90 | -3,01 % | CNY 22,43 | CNY 22,48 | CNY 21,74 | 6,71M |
| 2026-09-10 | CNY 22,58 | -0,92 % | CNY 22,70 | CNY 22,72 | CNY 22,38 | 4,02M |
| 2026-09-09 | CNY 22,79 | -0,57 % | CNY 22,86 | CNY 22,93 | CNY 22,60 | 4,63M |
| 2026-09-08 | CNY 22,92 | -0,30 % | CNY 23,00 | CNY 23,02 | CNY 22,86 | 3,85M |
| 2026-09-07 | CNY 22,99 | -0,61 % | CNY 23,19 | CNY 23,21 | CNY 22,89 | 5,28M |
| 2026-09-04 | CNY 23,13 | +0,39 % | CNY 23,15 | CNY 23,55 | CNY 23,09 | 5,48M |
| 2026-09-03 | CNY 23,04 | -0,39 % | CNY 23,16 | CNY 23,28 | CNY 22,98 | 3,94M |
| 2026-09-02 | CNY 23,13 | -0,94 % | CNY 23,28 | CNY 23,28 | CNY 23,05 | 4,80M |
| 2026-09-01 | CNY 23,35 | -0,47 % | CNY 23,43 | CNY 23,48 | CNY 23,29 | 4,72M |
| 2026-08-31 | CNY 23,46 | -0,30 % | CNY 23,44 | CNY 23,48 | CNY 23,09 | 5,94M |
| 2026-08-28 | CNY 23,53 | -0,25 % | CNY 23,59 | CNY 23,68 | CNY 23,40 | 5,15M |
| 2026-08-27 | CNY 23,59 | +0,04 % | CNY 23,44 | CNY 23,59 | CNY 23,18 | 5,39M |
| 2026-08-26 | CNY 23,58 | +0,86 % | CNY 23,32 | CNY 23,68 | CNY 23,31 | 5,43M |
| 2026-08-25 | CNY 23,38 | -0,26 % | CNY 23,29 | CNY 23,49 | CNY 23,13 | 5,76M |
| 2026-08-24 | CNY 23,44 | -1,22 % | CNY 23,64 | CNY 24,07 | CNY 23,31 | 7,74M |
| 2026-08-21 | CNY 23,73 | +0,85 % | CNY 23,34 | CNY 23,90 | CNY 23,05 | 6,89M |
| 2026-08-20 | CNY 23,53 | -0,04 % | CNY 23,67 | CNY 23,75 | CNY 23,39 | 7,15M |
| 2026-08-19 | CNY 23,54 | -4,31 % | CNY 24,24 | CNY 24,77 | CNY 23,42 | 11,53M |
| 2026-08-18 | CNY 24,60 | -4,35 % | CNY 25,33 | CNY 25,46 | CNY 24,42 | 19,82M |
| 2026-08-17 | CNY 25,72 | +3,71 % | CNY 24,94 | CNY 25,85 | CNY 24,36 | 14,35M |
| 2026-08-14 | CNY 24,80 | +1,18 % | CNY 24,57 | CNY 25,11 | CNY 24,56 | 7,03M |
| 2026-08-13 | CNY 24,51 | -1,57 % | CNY 24,81 | CNY 24,93 | CNY 24,51 | 6,79M |
| 2026-08-12 | CNY 24,90 | +0,48 % | CNY 24,78 | CNY 25,15 | CNY 24,74 | 5,95M |
| 2026-08-11 | CNY 24,78 | -0,40 % | CNY 24,88 | CNY 25,22 | CNY 24,70 | 6,72M |
| 2026-08-10 | CNY 24,88 | +0,89 % | CNY 24,66 | CNY 24,88 | CNY 24,45 | 6,92M |
| 2026-08-07 | CNY 24,66 | -0,16 % | CNY 24,58 | CNY 24,77 | CNY 24,28 | 7,27M |
| 2026-08-06 | CNY 24,70 | -1,52 % | CNY 25,05 | CNY 25,07 | CNY 24,52 | 7,81M |
| 2026-08-05 | CNY 25,08 | +1,05 % | CNY 24,72 | CNY 25,19 | CNY 24,72 | 9,31M |
| 2026-08-04 | CNY 24,82 | +0,12 % | CNY 24,92 | CNY 25,15 | CNY 24,62 | 6,88M |
| 2026-08-03 | CNY 24,79 | +1,60 % | CNY 24,38 | CNY 24,81 | CNY 24,21 | 6,93M |
| 2026-07-31 | CNY 24,40 | +0,25 % | CNY 24,20 | CNY 24,64 | CNY 24,16 | 8,04M |
| 2026-07-30 | CNY 24,34 | -1,89 % | CNY 24,58 | CNY 24,85 | CNY 23,81 | 11,25M |
| 2026-07-29 | CNY 24,81 | +1,31 % | CNY 24,41 | CNY 24,96 | CNY 24,30 | 10,32M |
| 2026-07-28 | CNY 24,49 | -0,77 % | CNY 24,40 | CNY 24,70 | CNY 24,18 | 7,72M |
| 2026-07-27 | CNY 24,68 | +4,44 % | CNY 23,95 | CNY 24,78 | CNY 23,91 | 11,95M |
| 2026-07-24 | CNY 23,63 | -2,72 % | CNY 24,02 | CNY 24,28 | CNY 23,42 | 6,24M |
| 2026-07-23 | CNY 24,29 | +2,36 % | CNY 23,73 | CNY 24,35 | CNY 23,55 | 7,52M |
| 2026-07-22 | CNY 23,73 | -2,02 % | CNY 24,20 | CNY 24,30 | CNY 23,52 | 7,51M |
| 2026-07-21 | CNY 24,22 | +1,94 % | CNY 23,58 | CNY 24,35 | CNY 23,57 | 9,54M |
| 2026-07-20 | CNY 23,76 | +1,32 % | CNY 23,22 | CNY 23,84 | CNY 22,84 | 9,83M |
| 2026-07-17 | CNY 23,45 | -4,32 % | CNY 24,33 | CNY 24,76 | CNY 23,40 | 9,75M |
| 2026-07-16 | CNY 24,51 | +0,16 % | CNY 24,38 | CNY 25,15 | CNY 24,30 | 9,94M |
| 2026-07-15 | CNY 24,47 | -1,41 % | CNY 25,00 | CNY 25,04 | CNY 24,33 | 8,85M |
| 2026-07-14 | CNY 24,82 | +6,62 % | CNY 24,32 | CNY 24,86 | CNY 23,87 | 14,19M |
| 2026-07-13 | CNY 23,28 | -2,51 % | CNY 23,66 | CNY 24,05 | CNY 23,26 | 5,90M |
| 2026-07-10 | CNY 23,88 | -0,67 % | CNY 24,01 | CNY 24,42 | CNY 23,82 | 5,97M |
| 2026-07-09 | CNY 24,04 | +0,29 % | CNY 23,76 | CNY 24,28 | CNY 23,31 | 7,03M |
| 2026-07-08 | CNY 23,97 | -2,60 % | CNY 24,56 | CNY 24,71 | CNY 23,73 | 6,42M |
| 2026-07-07 | CNY 24,61 | -2,38 % | CNY 25,05 | CNY 25,35 | CNY 24,55 | 7,13M |
| 2026-07-06 | CNY 25,21 | +0,96 % | CNY 24,98 | CNY 25,49 | CNY 24,80 | 9,40M |
| 2026-07-03 | CNY 24,97 | +4,26 % | CNY 24,27 | CNY 25,36 | CNY 24,09 | 12,77M |
| 2026-07-02 | CNY 23,95 | +0,80 % | CNY 23,56 | CNY 24,66 | CNY 23,32 | 9,08M |
| 2026-07-01 | CNY 23,76 | +1,67 % | CNY 23,60 | CNY 23,96 | CNY 23,10 | 7,35M |
| 2026-06-30 | CNY 23,37 | +2,41 % | CNY 22,82 | CNY 23,49 | CNY 22,65 | 6,92M |
| 2026-06-29 | CNY 22,82 | -1,21 % | CNY 22,90 | CNY 23,12 | CNY 22,35 | 7,79M |
| 2026-06-26 | CNY 23,10 | -6,78 % | CNY 24,64 | CNY 24,64 | CNY 23,07 | 10,27M |
| 2026-06-25 | CNY 24,78 | +2,69 % | CNY 24,13 | CNY 25,26 | CNY 24,01 | 13,05M |
| 2026-06-24 | CNY 24,13 | +1,73 % | CNY 23,78 | CNY 24,20 | CNY 23,45 | 7,72M |
| 2026-06-23 | CNY 23,72 | -0,79 % | CNY 23,80 | CNY 24,55 | CNY 23,50 | 7,28M |
| 2026-06-22 | CNY 23,91 | -0,58 % | CNY 23,91 | CNY 23,97 | CNY 23,06 | 8,18M |
| 2026-06-18 | CNY 24,05 | -1,35 % | CNY 24,25 | CNY 24,70 | CNY 24,01 | 5,94M |
| 2026-06-17 | CNY 24,38 | -0,37 % | CNY 24,25 | CNY 24,54 | CNY 24,02 | 5,86M |
| 2026-06-16 | CNY 24,47 | +3,91 % | CNY 23,70 | CNY 24,56 | CNY 23,65 | 9,55M |
| 2026-06-15 | CNY 23,55 | +2,93 % | CNY 23,09 | CNY 23,67 | CNY 22,96 | 6,92M |
| 2026-06-12 | CNY 22,88 | +2,10 % | CNY 22,63 | CNY 23,05 | CNY 22,30 | 7,32M |
| 2026-06-11 | CNY 22,41 | -2,86 % | CNY 22,95 | CNY 23,07 | CNY 22,35 | 7,41M |
| 2026-06-10 | CNY 23,07 | -1,49 % | CNY 23,10 | CNY 23,32 | CNY 22,71 | 6,31M |
| 2026-06-09 | CNY 23,42 | -0,04 % | CNY 23,61 | CNY 23,66 | CNY 23,05 | 7,09M |
| 2026-06-08 | CNY 23,43 | -4,21 % | CNY 23,71 | CNY 23,97 | CNY 23,08 | 9,12M |
| 2026-06-05 | CNY 24,46 | -0,61 % | CNY 24,65 | CNY 24,89 | CNY 23,93 | 8,24M |
| 2026-06-04 | CNY 24,61 | -2,57 % | CNY 25,05 | CNY 25,14 | CNY 24,41 | 8,41M |
| 2026-06-03 | CNY 25,26 | -0,43 % | CNY 25,30 | CNY 25,67 | CNY 24,91 | 6,66M |
| 2026-06-02 | CNY 25,37 | -0,59 % | CNY 25,40 | CNY 25,70 | CNY 24,91 | 7,04M |
| 2026-06-01 | CNY 25,52 | +0,79 % | CNY 25,33 | CNY 25,95 | CNY 25,33 | 7,10M |
| 2026-05-29 | CNY 25,32 | -3,69 % | CNY 26,36 | CNY 26,50 | CNY 25,25 | 9,89M |
| 2026-05-28 | CNY 26,29 | -0,27 % | CNY 26,20 | CNY 26,42 | CNY 25,77 | 7,03M |
| 2026-05-27 | CNY 26,36 | -0,75 % | CNY 26,46 | CNY 27,05 | CNY 26,14 | 9,83M |
| 2026-05-26 | CNY 26,56 | -1,23 % | CNY 26,83 | CNY 26,97 | CNY 26,20 | 7,98M |