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