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