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