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