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