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