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