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