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