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 22,63 | -0,79 % | CNY 22,67 | CNY 23,33 | CNY 22,53 | 2,07M |
| 2026-09-29 | CNY 22,81 | +0,88 % | CNY 22,62 | CNY 22,91 | CNY 22,50 | 1,24M |
| 2026-09-28 | CNY 22,61 | -1,27 % | CNY 22,89 | CNY 23,11 | CNY 22,46 | 1,68M |
| 2026-09-24 | CNY 22,90 | -0,43 % | CNY 23,00 | CNY 23,16 | CNY 22,85 | 1,50M |
| 2026-09-23 | CNY 23,00 | -0,09 % | CNY 23,06 | CNY 23,06 | CNY 22,80 | 1,26M |
| 2026-09-22 | CNY 23,02 | -0,09 % | CNY 23,26 | CNY 23,26 | CNY 22,81 | 1,59M |
| 2026-09-21 | CNY 23,04 | +3,78 % | CNY 22,23 | CNY 23,16 | CNY 22,22 | 1,97M |
| 2026-09-18 | CNY 22,20 | +2,21 % | CNY 21,78 | CNY 22,27 | CNY 21,72 | 1,24M |
| 2026-09-17 | CNY 21,72 | +0,42 % | CNY 21,50 | CNY 21,79 | CNY 21,42 | 1,14M |
| 2026-09-16 | CNY 21,63 | +0,70 % | CNY 21,50 | CNY 21,76 | CNY 21,12 | 1,14M |
| 2026-09-15 | CNY 21,48 | -2,19 % | CNY 21,96 | CNY 21,96 | CNY 21,41 | 1,27M |
| 2026-09-14 | CNY 21,96 | +0,23 % | CNY 21,79 | CNY 22,25 | CNY 21,65 | 910,07K |
| 2026-09-11 | CNY 21,91 | -2,71 % | CNY 22,23 | CNY 22,50 | CNY 21,53 | 1,61M |
| 2026-09-10 | CNY 22,52 | -2,17 % | CNY 23,00 | CNY 23,00 | CNY 22,51 | 1,28M |
| 2026-09-09 | CNY 23,02 | -0,30 % | CNY 23,10 | CNY 23,25 | CNY 22,91 | 1,28M |
| 2026-09-08 | CNY 23,09 | +1,67 % | CNY 22,75 | CNY 23,10 | CNY 22,59 | 1,71M |
| 2026-09-07 | CNY 22,71 | +0,31 % | CNY 22,78 | CNY 22,92 | CNY 22,56 | 1,32M |
| 2026-09-04 | CNY 22,64 | -1,57 % | CNY 23,01 | CNY 23,14 | CNY 22,52 | 1,55M |
| 2026-09-03 | CNY 23,00 | -1,08 % | CNY 23,32 | CNY 23,48 | CNY 22,86 | 1,52M |
| 2026-09-02 | CNY 23,25 | -0,39 % | CNY 23,20 | CNY 23,38 | CNY 23,00 | 1,94M |
| 2026-09-01 | CNY 23,34 | +0,43 % | CNY 23,26 | CNY 23,48 | CNY 23,23 | 1,62M |
| 2026-08-31 | CNY 23,24 | -0,73 % | CNY 23,25 | CNY 23,55 | CNY 23,18 | 1,51M |
| 2026-08-28 | CNY 23,41 | +1,47 % | CNY 23,25 | CNY 23,48 | CNY 23,02 | 1,63M |
| 2026-08-27 | CNY 23,07 | -0,56 % | CNY 23,08 | CNY 23,35 | CNY 23,01 | 1,78M |
| 2026-08-26 | CNY 23,20 | +1,31 % | CNY 22,90 | CNY 23,75 | CNY 22,86 | 2,76M |
| 2026-08-25 | CNY 22,90 | +1,87 % | CNY 22,45 | CNY 23,00 | CNY 22,19 | 2,00M |
| 2026-08-24 | CNY 22,48 | +0,27 % | CNY 22,20 | CNY 22,58 | CNY 21,95 | 1,89M |
| 2026-08-21 | CNY 22,42 | 0,00 % | CNY 22,23 | CNY 22,46 | CNY 21,95 | 1,36M |
| 2026-08-20 | CNY 22,42 | +0,27 % | CNY 22,49 | CNY 22,70 | CNY 22,22 | 1,55M |
| 2026-08-19 | CNY 22,36 | -4,08 % | CNY 23,20 | CNY 23,20 | CNY 22,24 | 2,95M |
| 2026-08-18 | CNY 23,31 | +0,69 % | CNY 23,02 | CNY 23,75 | CNY 22,58 | 3,50M |
| 2026-08-17 | CNY 23,15 | +3,49 % | CNY 22,69 | CNY 23,40 | CNY 22,29 | 4,02M |
| 2026-08-14 | CNY 22,37 | +3,04 % | CNY 21,66 | CNY 23,33 | CNY 21,61 | 4,07M |
| 2026-08-13 | CNY 21,71 | -0,91 % | CNY 21,90 | CNY 22,25 | CNY 21,70 | 1,71M |
| 2026-08-12 | CNY 21,91 | +0,37 % | CNY 21,82 | CNY 22,04 | CNY 21,78 | 1,00M |
| 2026-08-11 | CNY 21,83 | -1,18 % | CNY 22,08 | CNY 22,14 | CNY 21,81 | 1,34M |
| 2026-08-10 | CNY 22,09 | +2,22 % | CNY 21,60 | CNY 22,18 | CNY 21,55 | 1,76M |
| 2026-08-07 | CNY 21,61 | -0,51 % | CNY 21,69 | CNY 21,70 | CNY 21,23 | 1,13M |
| 2026-08-06 | CNY 21,72 | +1,02 % | CNY 21,55 | CNY 21,72 | CNY 21,20 | 1,26M |
| 2026-08-05 | CNY 21,50 | +0,47 % | CNY 21,50 | CNY 21,70 | CNY 21,20 | 1,82M |
| 2026-08-04 | CNY 21,40 | +0,99 % | CNY 21,35 | CNY 21,51 | CNY 21,11 | 1,75M |
| 2026-08-03 | CNY 21,19 | +2,66 % | CNY 20,68 | CNY 21,22 | CNY 20,67 | 1,88M |
| 2026-07-31 | CNY 20,64 | +2,03 % | CNY 20,60 | CNY 20,95 | CNY 20,40 | 1,75M |
| 2026-07-30 | CNY 20,23 | -2,08 % | CNY 20,56 | CNY 20,96 | CNY 20,18 | 1,60M |
| 2026-07-29 | CNY 20,66 | +2,18 % | CNY 20,29 | CNY 20,80 | CNY 20,26 | 2,08M |
| 2026-07-28 | CNY 20,22 | -0,10 % | CNY 20,24 | CNY 20,59 | CNY 20,10 | 1,53M |
| 2026-07-27 | CNY 20,24 | +3,21 % | CNY 19,38 | CNY 20,42 | CNY 19,38 | 2,18M |
| 2026-07-24 | CNY 19,61 | -2,49 % | CNY 20,00 | CNY 20,06 | CNY 19,55 | 1,22M |
| 2026-07-23 | CNY 20,11 | +3,66 % | CNY 19,36 | CNY 20,16 | CNY 19,11 | 1,66M |
| 2026-07-22 | CNY 19,40 | -2,76 % | CNY 19,96 | CNY 19,99 | CNY 19,30 | 1,66M |
| 2026-07-21 | CNY 19,95 | -0,25 % | CNY 20,07 | CNY 20,13 | CNY 18,82 | 2,93M |
| 2026-07-20 | CNY 20,00 | -4,72 % | CNY 20,99 | CNY 21,44 | CNY 19,70 | 2,53M |
| 2026-07-17 | CNY 20,99 | -3,80 % | CNY 21,74 | CNY 22,25 | CNY 20,88 | 2,26M |
| 2026-07-16 | CNY 21,82 | -0,18 % | CNY 21,61 | CNY 22,14 | CNY 21,55 | 1,35M |
| 2026-07-15 | CNY 21,86 | -0,36 % | CNY 21,95 | CNY 22,15 | CNY 21,60 | 1,56M |
| 2026-07-14 | CNY 21,94 | +1,57 % | CNY 21,50 | CNY 22,00 | CNY 21,23 | 1,47M |
| 2026-07-13 | CNY 21,60 | -3,36 % | CNY 22,11 | CNY 22,58 | CNY 21,40 | 2,00M |
| 2026-07-10 | CNY 22,35 | -0,62 % | CNY 22,49 | CNY 22,77 | CNY 22,11 | 2,80M |
| 2026-07-09 | CNY 22,49 | +3,07 % | CNY 21,99 | CNY 22,80 | CNY 20,71 | 4,24M |
| 2026-07-08 | CNY 21,82 | -2,81 % | CNY 22,31 | CNY 22,57 | CNY 21,82 | 1,94M |
| 2026-07-07 | CNY 22,45 | -2,01 % | CNY 22,91 | CNY 22,99 | CNY 22,32 | 2,01M |
| 2026-07-06 | CNY 22,91 | -2,96 % | CNY 23,37 | CNY 23,83 | CNY 22,81 | 3,18M |
| 2026-07-03 | CNY 23,61 | -1,83 % | CNY 23,97 | CNY 24,50 | CNY 23,21 | 4,89M |
| 2026-07-02 | CNY 24,05 | +1,43 % | CNY 23,59 | CNY 25,17 | CNY 23,30 | 5,76M |
| 2026-07-01 | CNY 23,71 | +3,09 % | CNY 22,88 | CNY 23,87 | CNY 22,70 | 4,47M |
| 2026-06-30 | CNY 23,00 | +7,03 % | CNY 21,50 | CNY 23,09 | CNY 21,22 | 4,55M |
| 2026-06-29 | CNY 21,49 | -0,65 % | CNY 21,60 | CNY 21,61 | CNY 21,02 | 2,14M |
| 2026-06-26 | CNY 21,63 | -0,97 % | CNY 21,73 | CNY 22,22 | CNY 21,22 | 2,24M |
| 2026-06-25 | CNY 21,84 | -1,91 % | CNY 22,28 | CNY 22,40 | CNY 21,69 | 2,10M |
| 2026-06-24 | CNY 22,27 | -2,69 % | CNY 22,84 | CNY 23,08 | CNY 21,97 | 2,48M |
| 2026-06-23 | CNY 22,88 | +2,20 % | CNY 22,38 | CNY 23,48 | CNY 22,19 | 3,02M |
| 2026-06-22 | CNY 22,39 | +3,35 % | CNY 21,78 | CNY 22,44 | CNY 21,08 | 2,96M |
| 2026-06-18 | CNY 21,67 | -1,18 % | CNY 21,84 | CNY 22,02 | CNY 21,57 | 1,54M |
| 2026-06-17 | CNY 21,92 | -1,97 % | CNY 22,36 | CNY 22,41 | CNY 21,83 | 2,01M |
| 2026-06-16 | CNY 22,37 | -0,59 % | CNY 22,50 | CNY 22,65 | CNY 22,13 | 1,70M |
| 2026-06-15 | CNY 22,50 | +0,97 % | CNY 22,42 | CNY 22,82 | CNY 22,09 | 2,02M |
| 2026-06-12 | CNY 22,28 | -0,04 % | CNY 22,35 | CNY 22,57 | CNY 21,92 | 2,07M |
| 2026-06-11 | CNY 22,29 | +0,94 % | CNY 22,04 | CNY 22,33 | CNY 21,59 | 1,96M |
| 2026-06-10 | CNY 22,08 | -0,60 % | CNY 22,08 | CNY 22,36 | CNY 21,71 | 1,40M |
| 2026-06-09 | CNY 22,22 | +0,60 % | CNY 22,22 | CNY 22,47 | CNY 22,02 | 1,31M |
| 2026-06-08 | CNY 22,08 | -3,78 % | CNY 22,51 | CNY 22,91 | CNY 21,80 | 2,33M |
| 2026-06-05 | CNY 22,95 | +1,70 % | CNY 22,58 | CNY 23,56 | CNY 22,22 | 2,31M |
| 2026-06-04 | CNY 22,57 | -1,24 % | CNY 22,83 | CNY 22,95 | CNY 22,44 | 1,60M |
| 2026-06-03 | CNY 22,85 | -0,98 % | CNY 23,15 | CNY 23,15 | CNY 22,63 | 1,55M |
| 2026-06-02 | CNY 23,08 | -1,77 % | CNY 23,27 | CNY 23,67 | CNY 22,96 | 2,20M |
| 2026-06-01 | CNY 23,49 | +3,07 % | CNY 22,73 | CNY 23,72 | CNY 22,69 | 2,63M |
| 2026-05-29 | CNY 22,79 | -2,43 % | CNY 23,33 | CNY 23,48 | CNY 22,75 | 2,21M |
| 2026-05-28 | CNY 23,36 | -1,13 % | CNY 23,58 | CNY 23,77 | CNY 23,00 | 2,45M |
| 2026-05-27 | CNY 23,63 | -2,31 % | CNY 24,22 | CNY 24,32 | CNY 23,48 | 2,81M |
| 2026-05-26 | CNY 24,18 | -2,58 % | CNY 24,83 | CNY 24,83 | CNY 24,08 | 2,58M |