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