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