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