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