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