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 21,90 | -0,73 % | CNY 22,25 | CNY 22,50 | CNY 21,56 | 3,47M |
| 2026-09-29 | CNY 22,06 | -0,81 % | CNY 22,05 | CNY 22,70 | CNY 21,85 | 4,28M |
| 2026-09-28 | CNY 22,24 | -7,22 % | CNY 23,84 | CNY 23,89 | CNY 22,13 | 5,30M |
| 2026-09-24 | CNY 23,97 | -3,66 % | CNY 24,73 | CNY 25,29 | CNY 23,81 |
| 3,96M |
| 2026-09-23 | CNY 24,88 | -1,15 % | CNY 25,13 | CNY 25,44 | CNY 24,63 | 3,69M |
| 2026-09-22 | CNY 25,17 | -1,99 % | CNY 25,79 | CNY 26,50 | CNY 25,09 | 5,28M |
| 2026-09-21 | CNY 25,68 | +2,31 % | CNY 25,12 | CNY 26,10 | CNY 25,10 | 3,55M |
| 2026-09-18 | CNY 25,10 | -3,09 % | CNY 25,89 | CNY 26,09 | CNY 24,93 | 4,58M |
| 2026-09-17 | CNY 25,90 | +5,50 % | CNY 24,26 | CNY 26,28 | CNY 24,26 | 6,11M |
| 2026-09-16 | CNY 24,55 | +2,72 % | CNY 24,08 | CNY 24,80 | CNY 23,81 | 3,30M |
| 2026-09-15 | CNY 23,90 | -2,21 % | CNY 24,24 | CNY 24,47 | CNY 23,86 | 2,23M |
| 2026-09-14 | CNY 24,44 | +2,00 % | CNY 23,94 | CNY 24,60 | CNY 23,52 | 3,56M |
| 2026-09-11 | CNY 23,96 | -2,52 % | CNY 24,43 | CNY 24,58 | CNY 23,52 | 3,62M |
| 2026-09-10 | CNY 24,58 | -1,99 % | CNY 24,98 | CNY 25,50 | CNY 24,54 | 4,29M |
| 2026-09-09 | CNY 25,08 | -2,49 % | CNY 25,94 | CNY 25,94 | CNY 24,70 | 4,18M |
| 2026-09-08 | CNY 25,72 | +0,63 % | CNY 25,56 | CNY 26,49 | CNY 25,00 | 6,05M |
| 2026-09-07 | CNY 25,56 | -0,23 % | CNY 25,97 | CNY 26,33 | CNY 25,33 | 4,28M |
| 2026-09-04 | CNY 25,62 | +1,18 % | CNY 25,66 | CNY 26,17 | CNY 25,22 | 3,95M |
| 2026-09-03 | CNY 25,32 | +0,92 % | CNY 25,13 | CNY 25,88 | CNY 25,09 | 2,79M |
| 2026-09-02 | CNY 25,09 | -0,87 % | CNY 25,14 | CNY 25,28 | CNY 24,70 | 2,00M |
| 2026-09-01 | CNY 25,31 | -2,13 % | CNY 25,95 | CNY 26,12 | CNY 24,94 | 3,23M |
| 2026-08-31 | CNY 25,86 | +3,98 % | CNY 25,27 | CNY 26,16 | CNY 24,77 | 4,79M |
| 2026-08-28 | CNY 24,87 | -0,20 % | CNY 24,91 | CNY 25,42 | CNY 24,84 | 3,28M |
| 2026-08-27 | CNY 24,92 | +1,38 % | CNY 24,78 | CNY 25,34 | CNY 24,25 | 4,62M |
| 2026-08-26 | CNY 24,58 | -3,87 % | CNY 25,44 | CNY 25,90 | CNY 24,50 | 4,63M |
| 2026-08-25 | CNY 25,57 | +5,23 % | CNY 24,29 | CNY 25,97 | CNY 23,77 | 7,58M |
| 2026-08-24 | CNY 24,30 | +1,50 % | CNY 23,91 | CNY 24,55 | CNY 23,07 | 8,80M |
| 2026-08-21 | CNY 23,94 | +2,40 % | CNY 23,76 | CNY 24,57 | CNY 23,07 | 6,62M |
| 2026-08-20 | CNY 23,38 | +0,78 % | CNY 24,13 | CNY 24,49 | CNY 23,04 | 5,21M |
| 2026-08-19 | CNY 23,20 | -7,09 % | CNY 24,73 | CNY 25,00 | CNY 23,00 | 6,67M |
| 2026-08-18 | CNY 24,97 | +2,34 % | CNY 24,30 | CNY 25,25 | CNY 24,11 | 6,23M |
| 2026-08-17 | CNY 24,40 | +6,69 % | CNY 23,10 | CNY 24,40 | CNY 22,02 | 9,21M |
| 2026-08-14 | CNY 22,87 | -1,85 % | CNY 23,37 | CNY 23,93 | CNY 21,83 | 14,26M |
| 2026-08-13 | CNY 23,30 | -2,27 % | CNY 24,20 | CNY 24,20 | CNY 22,79 | 8,83M |
| 2026-08-12 | CNY 23,84 | +2,01 % | CNY 23,08 | CNY 24,30 | CNY 22,89 | 5,03M |
| 2026-08-11 | CNY 23,37 | -0,55 % | CNY 23,00 | CNY 23,41 | CNY 21,80 | 6,42M |
| 2026-08-10 | CNY 23,50 | +6,33 % | CNY 22,40 | CNY 23,53 | CNY 22,05 | 7,24M |
| 2026-08-07 | CNY 22,10 | +8,44 % | CNY 20,56 | CNY 22,25 | CNY 19,91 | 6,93M |
| 2026-08-06 | CNY 20,38 | +4,03 % | CNY 19,48 | CNY 21,03 | CNY 19,18 | 6,12M |
| 2026-08-05 | CNY 19,59 | +4,59 % | CNY 18,70 | CNY 19,64 | CNY 18,35 | 4,54M |
| 2026-08-04 | CNY 18,73 | +11,42 % | CNY 16,92 | CNY 18,78 | CNY 16,92 | 6,48M |
| 2026-08-03 | CNY 16,81 | +0,12 % | CNY 17,13 | CNY 17,40 | CNY 16,61 | 4,40M |
| 2026-07-31 | CNY 16,79 | +7,90 % | CNY 16,23 | CNY 17,49 | CNY 16,02 | 7,71M |
| 2026-07-30 | CNY 15,56 | -8,69 % | CNY 16,85 | CNY 17,22 | CNY 15,50 | 4,94M |
| 2026-07-29 | CNY 17,04 | -0,76 % | CNY 17,31 | CNY 17,96 | CNY 16,82 | 4,98M |
| 2026-07-28 | CNY 17,17 | -1,94 % | CNY 17,91 | CNY 18,49 | CNY 16,87 | 5,09M |
| 2026-07-27 | CNY 17,51 | +2,34 % | CNY 17,30 | CNY 17,63 | CNY 16,77 | 3,45M |
| 2026-07-24 | CNY 17,11 | -0,52 % | CNY 17,14 | CNY 17,58 | CNY 16,65 | 4,62M |
| 2026-07-23 | CNY 17,20 | +2,38 % | CNY 16,79 | CNY 17,56 | CNY 16,70 | 4,26M |
| 2026-07-22 | CNY 16,80 | -2,04 % | CNY 17,14 | CNY 17,66 | CNY 16,53 | 3,77M |
| 2026-07-21 | CNY 17,15 | +1,00 % | CNY 16,88 | CNY 17,28 | CNY 15,03 | 7,08M |
| 2026-07-20 | CNY 16,98 | -7,26 % | CNY 19,19 | CNY 19,19 | CNY 16,48 | 6,53M |
| 2026-07-17 | CNY 18,31 | -10,55 % | CNY 20,31 | CNY 20,93 | CNY 18,09 | 8,58M |
| 2026-07-16 | CNY 20,47 | -0,73 % | CNY 21,43 | CNY 21,43 | CNY 20,08 | 3,84M |
| 2026-07-15 | CNY 20,62 | -1,15 % | CNY 21,09 | CNY 21,50 | CNY 20,11 | 3,42M |
| 2026-07-14 | CNY 20,86 | +0,05 % | CNY 20,76 | CNY 21,15 | CNY 20,10 | 3,80M |
| 2026-07-13 | CNY 20,85 | -11,28 % | CNY 23,35 | CNY 23,44 | CNY 20,59 | 6,92M |
| 2026-07-10 | CNY 23,50 | -1,43 % | CNY 24,08 | CNY 25,10 | CNY 23,01 | 6,86M |
| 2026-07-09 | CNY 23,84 | +1,97 % | CNY 23,50 | CNY 23,98 | CNY 22,80 | 4,43M |
| 2026-07-08 | CNY 23,38 | -2,50 % | CNY 24,18 | CNY 24,22 | CNY 23,28 | 3,35M |
| 2026-07-07 | CNY 23,98 | -3,96 % | CNY 24,97 | CNY 25,68 | CNY 23,70 | 6,15M |
| 2026-07-06 | CNY 24,97 | +1,67 % | CNY 24,33 | CNY 25,35 | CNY 24,30 | 6,28M |
| 2026-07-03 | CNY 24,56 | -4,77 % | CNY 25,66 | CNY 25,66 | CNY 24,44 | 6,84M |
| 2026-07-02 | CNY 25,79 | +0,39 % | CNY 25,30 | CNY 26,95 | CNY 25,00 | 9,26M |
| 2026-07-01 | CNY 25,69 | -4,32 % | CNY 26,66 | CNY 27,46 | CNY 25,50 | 9,05M |
| 2026-06-30 | CNY 26,85 | -1,83 % | CNY 27,35 | CNY 27,66 | CNY 25,92 | 10,17M |
| 2026-06-29 | CNY 27,35 | -0,51 % | CNY 28,55 | CNY 28,83 | CNY 26,65 | 15,73M |
| 2026-06-26 | CNY 27,49 | +14,21 % | CNY 23,64 | CNY 28,42 | CNY 23,20 | 22,47M |
| 2026-06-25 | CNY 24,07 | +6,27 % | CNY 22,65 | CNY 24,77 | CNY 22,50 | 13,77M |
| 2026-06-24 | CNY 22,65 | -0,88 % | CNY 22,48 | CNY 22,88 | CNY 20,71 | 9,86M |
| 2026-06-23 | CNY 22,85 | +1,83 % | CNY 22,22 | CNY 23,18 | CNY 22,00 | 7,07M |
| 2026-06-22 | CNY 22,44 | -0,49 % | CNY 22,26 | CNY 24,24 | CNY 21,68 | 11,99M |
| 2026-06-18 | CNY 22,55 | +6,72 % | CNY 20,98 | CNY 22,88 | CNY 20,62 | 11,51M |
| 2026-06-17 | CNY 21,13 | -4,95 % | CNY 21,95 | CNY 22,44 | CNY 21,06 | 6,88M |
| 2026-06-16 | CNY 22,23 | +4,71 % | CNY 21,24 | CNY 22,68 | CNY 20,80 | 9,14M |
| 2026-06-15 | CNY 21,23 | +0,14 % | CNY 21,34 | CNY 21,49 | CNY 20,00 | 7,67M |
| 2026-06-12 | CNY 21,20 | -0,42 % | CNY 21,67 | CNY 22,04 | CNY 20,92 | 3,63M |
| 2026-06-11 | CNY 21,29 | -3,23 % | CNY 21,64 | CNY 22,49 | CNY 21,09 | 5,05M |
| 2026-06-10 | CNY 22,00 | +1,10 % | CNY 21,78 | CNY 22,10 | CNY 21,13 | 4,41M |
| 2026-06-09 | CNY 21,76 | +3,72 % | CNY 21,03 | CNY 21,86 | CNY 20,74 | 5,35M |
| 2026-06-08 | CNY 20,98 | -4,98 % | CNY 21,89 | CNY 21,89 | CNY 18,18 | 6,20M |
| 2026-06-05 | CNY 22,08 | -3,83 % | CNY 23,06 | CNY 23,17 | CNY 21,91 | 5,39M |
| 2026-06-04 | CNY 22,96 | +0,83 % | CNY 22,59 | CNY 23,22 | CNY 22,10 | 5,25M |
| 2026-06-03 | CNY 22,77 | +3,88 % | CNY 22,19 | CNY 23,40 | CNY 21,75 | 7,97M |
| 2026-06-02 | CNY 21,92 | -2,79 % | CNY 22,51 | CNY 22,71 | CNY 21,41 | 6,08M |
| 2026-06-01 | CNY 22,55 | +7,38 % | CNY 20,79 | CNY 23,50 | CNY 20,50 | 11,62M |
| 2026-05-29 | CNY 21,00 | -4,59 % | CNY 22,02 | CNY 23,25 | CNY 20,80 | 8,83M |
| 2026-05-28 | CNY 22,01 | -1,96 % | CNY 22,88 | CNY 22,97 | CNY 21,33 | 9,05M |
| 2026-05-27 | CNY 22,45 | -0,53 % | CNY 22,51 | CNY 22,72 | CNY 21,69 | 6,53M |
| 2026-05-26 | CNY 22,57 | -2,38 % | CNY 23,39 | CNY 23,39 | CNY 22,22 | 4,81M |