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 21,86 | -0,18 % | CNY 21,92 | CNY 22,22 | CNY 21,56 | 953,40K |
| 2026-09-29 | CNY 21,90 | +3,30 % | CNY 21,03 | CNY 21,94 | CNY 20,90 | 1,02M |
| 2026-09-28 | CNY 21,20 | -0,42 % | CNY 21,37 | CNY 21,85 | CNY 20,80 | 1,21M |
| 2026-09-24 | CNY 21,29 | -1,25 % | CNY 21,40 | CNY 21,65 | CNY 21,01 | 1,41M |
| 2026-09-23 | CNY 21,56 | -3,84 % | CNY 22,10 | CNY 22,10 | CNY 20,84 | 2,94M |
| 2026-09-22 | CNY 22,42 | +0,09 % | CNY 22,30 | CNY 22,62 | CNY 22,30 | 1,11M |
| 2026-09-21 | CNY 22,40 | -1,50 % | CNY 22,85 | CNY 22,85 | CNY 22,20 | 1,24M |
| 2026-09-18 | CNY 22,74 | +2,11 % | CNY 22,27 | CNY 22,78 | CNY 22,27 | 817,70K |
| 2026-09-17 | CNY 22,27 | +1,09 % | CNY 22,04 | CNY 22,45 | CNY 21,53 | 1,35M |
| 2026-09-16 | CNY 22,03 | +0,05 % | CNY 21,98 | CNY 22,27 | CNY 21,69 | 821,50K |
| 2026-09-15 | CNY 22,02 | -2,39 % | CNY 22,56 | CNY 22,91 | CNY 22,02 | 1,11M |
| 2026-09-14 | CNY 22,56 | +1,08 % | CNY 22,04 | CNY 22,67 | CNY 22,04 | 776,80K |
| 2026-09-11 | CNY 22,32 | -1,20 % | CNY 22,33 | CNY 22,45 | CNY 21,60 | 1,29M |
| 2026-09-10 | CNY 22,59 | -1,05 % | CNY 22,74 | CNY 22,74 | CNY 22,30 | 952,00K |
| 2026-09-09 | CNY 22,83 | -1,93 % | CNY 23,09 | CNY 23,28 | CNY 22,70 | 1,11M |
| 2026-09-08 | CNY 23,28 | +1,17 % | CNY 22,90 | CNY 23,45 | CNY 22,90 | 1,28M |
| 2026-09-07 | CNY 23,01 | +0,04 % | CNY 22,81 | CNY 23,39 | CNY 22,80 | 1,11M |
| 2026-09-04 | CNY 23,00 | 0,00 % | CNY 23,01 | CNY 23,47 | CNY 22,89 | 2,18M |
| 2026-09-03 | CNY 23,00 | -3,24 % | CNY 23,73 | CNY 23,95 | CNY 22,50 | 2,66M |
| 2026-09-02 | CNY 23,77 | -2,70 % | CNY 24,23 | CNY 24,30 | CNY 23,69 | 2,14M |
| 2026-09-01 | CNY 24,43 | +0,12 % | CNY 24,42 | CNY 24,57 | CNY 24,15 | 1,81M |
| 2026-08-31 | CNY 24,40 | -2,67 % | CNY 24,68 | CNY 24,69 | CNY 24,22 | 1,66M |
| 2026-08-28 | CNY 25,07 | +4,24 % | CNY 24,05 | CNY 25,08 | CNY 24,00 | 1,91M |
| 2026-08-27 | CNY 24,05 | +0,46 % | CNY 24,02 | CNY 24,21 | CNY 23,77 | 1,59M |
| 2026-08-26 | CNY 23,94 | -0,50 % | CNY 24,25 | CNY 24,46 | CNY 23,82 | 1,31M |
| 2026-08-25 | CNY 24,06 | -1,64 % | CNY 24,34 | CNY 24,38 | CNY 23,68 | 1,25M |
| 2026-08-24 | CNY 24,46 | -1,85 % | CNY 24,92 | CNY 25,08 | CNY 24,23 | 968,10K |
| 2026-08-21 | CNY 24,92 | -0,32 % | CNY 25,00 | CNY 25,09 | CNY 24,39 | 890,10K |
| 2026-08-20 | CNY 25,00 | +2,00 % | CNY 24,80 | CNY 25,23 | CNY 24,56 | 1,42M |
| 2026-08-19 | CNY 24,51 | -6,27 % | CNY 25,87 | CNY 25,87 | CNY 24,30 | 2,52M |
| 2026-08-18 | CNY 26,15 | -2,72 % | CNY 26,53 | CNY 26,89 | CNY 25,75 | 1,37M |
| 2026-08-17 | CNY 26,88 | +0,98 % | CNY 26,35 | CNY 26,88 | CNY 26,13 | 939,30K |
| 2026-08-14 | CNY 26,62 | +0,11 % | CNY 26,47 | CNY 26,75 | CNY 25,96 | 1,04M |
| 2026-08-13 | CNY 26,59 | +1,18 % | CNY 26,30 | CNY 27,14 | CNY 26,05 | 1,83M |
| 2026-08-12 | CNY 26,28 | +2,66 % | CNY 25,60 | CNY 26,28 | CNY 25,42 | 1,31M |
| 2026-08-11 | CNY 25,60 | -2,48 % | CNY 26,01 | CNY 26,24 | CNY 25,53 | 1,59M |
| 2026-08-10 | CNY 26,25 | -2,67 % | CNY 26,65 | CNY 26,74 | CNY 26,16 | 1,23M |
| 2026-08-07 | CNY 26,97 | +0,15 % | CNY 26,51 | CNY 27,28 | CNY 26,35 | 2,02M |
| 2026-08-06 | CNY 26,93 | +6,02 % | CNY 25,28 | CNY 27,02 | CNY 25,19 | 2,72M |
| 2026-08-05 | CNY 25,40 | +0,59 % | CNY 25,00 | CNY 25,64 | CNY 25,00 | 1,76M |
| 2026-08-04 | CNY 25,25 | +3,82 % | CNY 24,98 | CNY 25,25 | CNY 24,50 | 1,61M |
| 2026-08-03 | CNY 24,32 | +0,08 % | CNY 24,30 | CNY 24,45 | CNY 23,75 | 1,49M |
| 2026-07-31 | CNY 24,30 | +5,51 % | CNY 23,50 | CNY 24,66 | CNY 22,83 | 2,27M |
| 2026-07-30 | CNY 23,03 | -1,16 % | CNY 23,31 | CNY 23,89 | CNY 22,79 | 1,70M |
| 2026-07-29 | CNY 23,30 | +1,35 % | CNY 22,98 | CNY 23,30 | CNY 22,45 | 1,94M |
| 2026-07-28 | CNY 22,99 | +3,65 % | CNY 22,02 | CNY 23,50 | CNY 22,02 | 2,91M |
| 2026-07-27 | CNY 22,18 | +1,37 % | CNY 21,78 | CNY 22,68 | CNY 21,70 | 1,80M |
| 2026-07-24 | CNY 21,88 | -1,35 % | CNY 21,88 | CNY 22,68 | CNY 21,30 | 2,18M |
| 2026-07-23 | CNY 22,18 | +5,62 % | CNY 21,23 | CNY 22,28 | CNY 20,59 | 2,01M |
| 2026-07-22 | CNY 21,00 | -3,58 % | CNY 21,66 | CNY 22,33 | CNY 20,21 | 3,05M |
| 2026-07-21 | CNY 21,78 | -8,10 % | CNY 21,33 | CNY 23,33 | CNY 21,33 | 5,37M |
| 2026-07-20 | CNY 23,70 | -9,99 % | CNY 26,29 | CNY 26,33 | CNY 23,70 | 3,11M |
| 2026-07-17 | CNY 26,33 | -5,29 % | CNY 27,72 | CNY 28,08 | CNY 25,13 | 2,56M |
| 2026-07-16 | CNY 27,80 | -1,45 % | CNY 28,19 | CNY 28,31 | CNY 27,60 | 1,22M |
| 2026-07-15 | CNY 28,21 | -1,91 % | CNY 28,28 | CNY 28,67 | CNY 27,62 | 2,36M |
| 2026-07-14 | CNY 28,76 | +3,98 % | CNY 27,96 | CNY 28,81 | CNY 27,70 | 2,88M |
| 2026-07-13 | CNY 27,66 | -4,52 % | CNY 28,78 | CNY 28,93 | CNY 27,52 | 2,05M |
| 2026-07-10 | CNY 28,97 | +0,49 % | CNY 28,85 | CNY 29,98 | CNY 28,59 | 2,85M |
| 2026-07-09 | CNY 28,83 | +3,19 % | CNY 28,00 | CNY 28,99 | CNY 27,50 | 2,92M |
| 2026-07-08 | CNY 27,94 | +4,80 % | CNY 26,47 | CNY 28,44 | CNY 26,43 | 2,30M |
| 2026-07-07 | CNY 26,66 | -4,82 % | CNY 27,78 | CNY 28,22 | CNY 26,09 | 3,06M |
| 2026-07-06 | CNY 28,01 | -5,02 % | CNY 29,50 | CNY 29,74 | CNY 27,70 | 3,02M |
| 2026-07-03 | CNY 29,49 | +2,82 % | CNY 28,45 | CNY 29,98 | CNY 28,45 | 2,56M |
| 2026-07-02 | CNY 28,68 | -2,94 % | CNY 29,00 | CNY 29,83 | CNY 28,46 | 3,10M |
| 2026-07-01 | CNY 29,55 | -1,73 % | CNY 30,53 | CNY 31,30 | CNY 29,37 | 4,59M |
| 2026-06-30 | CNY 30,07 | +4,99 % | CNY 28,90 | CNY 30,07 | CNY 28,36 | 3,78M |
| 2026-06-29 | CNY 28,64 | +1,34 % | CNY 28,26 | CNY 29,29 | CNY 28,04 | 4,12M |
| 2026-06-26 | CNY 28,26 | +5,02 % | CNY 26,55 | CNY 28,26 | CNY 26,31 | 4,40M |
| 2026-06-25 | CNY 26,91 | -2,71 % | CNY 28,00 | CNY 28,00 | CNY 26,82 | 2,77M |
| 2026-06-24 | CNY 27,66 | -0,47 % | CNY 27,73 | CNY 28,13 | CNY 26,68 | 3,10M |
| 2026-06-23 | CNY 27,79 | +2,77 % | CNY 26,89 | CNY 27,93 | CNY 26,06 | 3,70M |
| 2026-06-22 | CNY 27,04 | -4,99 % | CNY 28,25 | CNY 28,25 | CNY 27,04 | 6,39M |
| 2026-06-18 | CNY 28,46 | +5,02 % | CNY 27,17 | CNY 28,46 | CNY 26,82 | 4,42M |
| 2026-06-17 | CNY 27,10 | +4,07 % | CNY 25,98 | CNY 27,10 | CNY 25,92 | 3,86M |
| 2026-06-16 | CNY 26,04 | +0,74 % | CNY 25,73 | CNY 26,16 | CNY 25,66 | 2,49M |
| 2026-06-15 | CNY 25,85 | -1,45 % | CNY 25,90 | CNY 26,00 | CNY 25,58 | 2,88M |
| 2026-06-12 | CNY 26,23 | +4,13 % | CNY 25,32 | CNY 26,40 | CNY 25,21 | 3,49M |
| 2026-06-11 | CNY 25,19 | -1,68 % | CNY 25,62 | CNY 25,95 | CNY 25,07 | 2,43M |
| 2026-06-10 | CNY 25,62 | +2,48 % | CNY 24,85 | CNY 26,25 | CNY 24,81 | 4,77M |
| 2026-06-09 | CNY 25,00 | +0,16 % | CNY 24,97 | CNY 25,21 | CNY 24,75 | 1,82M |
| 2026-06-08 | CNY 24,96 | -0,36 % | CNY 24,39 | CNY 24,96 | CNY 24,21 | 2,45M |
| 2026-06-05 | CNY 25,05 | +0,44 % | CNY 24,88 | CNY 25,42 | CNY 24,08 | 3,20M |
| 2026-06-04 | CNY 24,94 | +0,56 % | CNY 24,51 | CNY 25,31 | CNY 24,40 | 2,42M |
| 2026-06-03 | CNY 24,80 | -0,96 % | CNY 24,95 | CNY 25,01 | CNY 24,45 | 1,76M |
| 2026-06-02 | CNY 25,04 | +0,93 % | CNY 24,80 | CNY 25,35 | CNY 24,57 | 1,93M |
| 2026-06-01 | CNY 24,81 | +0,08 % | CNY 24,55 | CNY 24,96 | CNY 24,25 | 1,97M |
| 2026-05-29 | CNY 24,79 | -2,71 % | CNY 25,48 | CNY 25,84 | CNY 24,73 | 2,68M |
| 2026-05-28 | CNY 25,48 | +0,31 % | CNY 25,20 | CNY 25,90 | CNY 25,16 | 2,82M |
| 2026-05-27 | CNY 25,40 | -0,39 % | CNY 25,68 | CNY 25,89 | CNY 24,96 | 2,83M |
| 2026-05-26 | CNY 25,50 | -2,89 % | CNY 26,52 | CNY 26,66 | CNY 25,20 | 3,08M |