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