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