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