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