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 21,19 | -1,62 % | CNY 21,70 | CNY 21,74 | CNY 21,12 | 8,55M |
| 2026-09-29 | CNY 21,54 | +2,09 % | CNY 21,01 | CNY 21,74 | CNY 21,00 | 9,62M |
| 2026-09-28 | CNY 21,10 | -2,54 % | CNY 21,65 | CNY 21,78 | CNY 20,95 | 9,38M |
| 2026-09-24 | CNY 21,65 | -1,50 % | CNY 21,98 | CNY 22,21 | CNY 21,65 | 9,14M |
| 2026-09-23 | CNY 21,98 | -3,34 % | CNY 22,54 | CNY 22,68 | CNY 21,98 | 13,35M |
| 2026-09-22 | CNY 22,74 | +1,79 % | CNY 22,60 | CNY 23,09 | CNY 22,46 | 19,73M |
| 2026-09-21 | CNY 22,34 | +2,01 % | CNY 22,35 | CNY 22,56 | CNY 22,00 | 16,71M |
| 2026-09-18 | CNY 21,90 | +1,53 % | CNY 21,69 | CNY 21,98 | CNY 21,68 | 10,92M |
| 2026-09-17 | CNY 21,57 | -0,74 % | CNY 21,65 | CNY 21,87 | CNY 21,45 | 9,52M |
| 2026-09-16 | CNY 21,73 | +0,42 % | CNY 21,62 | CNY 21,93 | CNY 21,36 | 10,46M |
| 2026-09-15 | CNY 21,64 | -2,08 % | CNY 22,21 | CNY 22,30 | CNY 21,62 | 13,15M |
| 2026-09-14 | CNY 22,10 | +0,18 % | CNY 21,76 | CNY 22,30 | CNY 21,73 | 13,47M |
| 2026-09-11 | CNY 22,06 | -2,60 % | CNY 22,24 | CNY 23,05 | CNY 21,82 | 21,71M |
| 2026-09-10 | CNY 22,65 | -6,48 % | CNY 23,69 | CNY 23,75 | CNY 22,65 | 30,28M |
| 2026-09-09 | CNY 24,22 | +1,51 % | CNY 23,77 | CNY 24,60 | CNY 22,81 | 37,92M |
| 2026-09-08 | CNY 23,86 | +5,58 % | CNY 22,59 | CNY 23,87 | CNY 22,20 | 29,07M |
| 2026-09-07 | CNY 22,60 | -0,13 % | CNY 22,68 | CNY 22,88 | CNY 22,31 | 14,99M |
| 2026-09-04 | CNY 22,63 | +2,40 % | CNY 22,40 | CNY 23,67 | CNY 22,35 | 29,87M |
| 2026-09-03 | CNY 22,10 | -0,85 % | CNY 22,52 | CNY 22,79 | CNY 22,03 | 14,00M |
| 2026-09-02 | CNY 22,29 | -1,33 % | CNY 22,20 | CNY 22,71 | CNY 22,15 | 15,75M |
| 2026-09-01 | CNY 22,59 | +2,73 % | CNY 22,07 | CNY 22,85 | CNY 21,92 | 26,58M |
| 2026-08-31 | CNY 21,99 | +3,82 % | CNY 20,90 | CNY 22,05 | CNY 20,90 | 22,95M |
| 2026-08-28 | CNY 21,18 | -0,47 % | CNY 21,46 | CNY 21,88 | CNY 21,12 | 20,22M |
| 2026-08-27 | CNY 21,28 | +0,33 % | CNY 21,08 | CNY 21,36 | CNY 21,01 | 12,64M |
| 2026-08-26 | CNY 21,21 | +1,00 % | CNY 21,00 | CNY 21,41 | CNY 20,81 | 11,80M |
| 2026-08-25 | CNY 21,00 | +0,48 % | CNY 20,77 | CNY 21,05 | CNY 20,55 | 10,85M |
| 2026-08-24 | CNY 20,90 | -3,33 % | CNY 21,78 | CNY 21,78 | CNY 20,62 | 13,73M |
| 2026-08-21 | CNY 21,62 | +0,09 % | CNY 21,50 | CNY 21,65 | CNY 21,00 | 11,15M |
| 2026-08-20 | CNY 21,60 | +0,42 % | CNY 21,80 | CNY 22,05 | CNY 21,47 | 14,71M |
| 2026-08-19 | CNY 21,51 | -7,52 % | CNY 22,68 | CNY 22,79 | CNY 21,51 | 22,59M |
| 2026-08-18 | CNY 23,26 | -3,37 % | CNY 23,98 | CNY 23,98 | CNY 22,94 | 23,67M |
| 2026-08-17 | CNY 24,07 | -1,27 % | CNY 24,29 | CNY 24,29 | CNY 23,30 | 28,53M |
| 2026-08-14 | CNY 24,38 | +2,09 % | CNY 24,09 | CNY 25,15 | CNY 23,36 | 33,73M |
| 2026-08-13 | CNY 23,88 | -3,05 % | CNY 25,30 | CNY 25,54 | CNY 23,88 | 39,90M |
| 2026-08-12 | CNY 24,63 | -1,20 % | CNY 25,18 | CNY 25,18 | CNY 24,19 | 32,34M |
| 2026-08-11 | CNY 24,93 | +1,88 % | CNY 25,15 | CNY 25,79 | CNY 24,00 | 48,12M |
| 2026-08-10 | CNY 24,47 | -0,69 % | CNY 24,64 | CNY 24,80 | CNY 24,05 | 19,68M |
| 2026-08-07 | CNY 24,64 | -0,04 % | CNY 24,80 | CNY 24,80 | CNY 23,69 | 33,14M |
| 2026-08-06 | CNY 24,65 | -1,64 % | CNY 24,51 | CNY 25,45 | CNY 24,50 | 37,63M |
| 2026-08-05 | CNY 25,06 | +3,21 % | CNY 24,17 | CNY 25,92 | CNY 24,00 | 50,12M |
| 2026-08-04 | CNY 24,28 | +4,93 % | CNY 23,44 | CNY 24,39 | CNY 23,25 | 40,01M |
| 2026-08-03 | CNY 23,14 | -2,12 % | CNY 23,46 | CNY 23,90 | CNY 22,85 | 38,98M |
| 2026-07-31 | CNY 23,64 | +17,09 % | CNY 20,60 | CNY 24,23 | CNY 20,60 | 73,31M |
| 2026-07-30 | CNY 20,19 | -3,86 % | CNY 20,84 | CNY 21,58 | CNY 20,18 | 25,48M |
| 2026-07-29 | CNY 21,00 | +0,33 % | CNY 21,00 | CNY 21,37 | CNY 20,30 | 21,63M |
| 2026-07-28 | CNY 20,93 | -0,43 % | CNY 20,69 | CNY 22,00 | CNY 20,58 | 23,20M |
| 2026-07-27 | CNY 21,02 | +3,14 % | CNY 20,08 | CNY 21,05 | CNY 19,68 | 27,79M |
| 2026-07-24 | CNY 20,38 | -9,86 % | CNY 22,00 | CNY 22,06 | CNY 20,29 | 39,59M |
| 2026-07-23 | CNY 22,61 | -4,24 % | CNY 23,28 | CNY 23,28 | CNY 22,22 | 37,77M |
| 2026-07-22 | CNY 23,61 | -4,02 % | CNY 24,00 | CNY 24,29 | CNY 23,23 | 48,43M |
| 2026-07-21 | CNY 24,60 | +5,22 % | CNY 22,50 | CNY 25,50 | CNY 22,20 | 72,87M |
| 2026-07-20 | CNY 23,38 | +6,51 % | CNY 21,36 | CNY 23,38 | CNY 21,13 | 63,37M |
| 2026-07-17 | CNY 21,95 | +3,93 % | CNY 21,51 | CNY 23,80 | CNY 21,49 | 60,39M |
| 2026-07-16 | CNY 21,12 | +2,77 % | CNY 20,49 | CNY 21,86 | CNY 20,41 | 33,64M |
| 2026-07-15 | CNY 20,55 | +3,89 % | CNY 20,51 | CNY 21,43 | CNY 20,22 | 27,59M |
| 2026-07-14 | CNY 19,78 | -2,27 % | CNY 20,18 | CNY 20,27 | CNY 19,00 | 16,66M |
| 2026-07-13 | CNY 20,24 | -5,86 % | CNY 21,48 | CNY 21,68 | CNY 20,16 | 18,59M |
| 2026-07-10 | CNY 21,50 | +5,91 % | CNY 20,26 | CNY 22,80 | CNY 20,07 | 32,65M |
| 2026-07-09 | CNY 20,30 | +0,45 % | CNY 20,36 | CNY 20,71 | CNY 19,67 | 18,03M |
| 2026-07-08 | CNY 20,21 | +2,33 % | CNY 19,72 | CNY 20,49 | CNY 19,49 | 19,26M |
| 2026-07-07 | CNY 19,75 | -3,75 % | CNY 20,52 | CNY 20,69 | CNY 19,67 | 12,89M |
| 2026-07-06 | CNY 20,52 | -3,25 % | CNY 21,14 | CNY 21,37 | CNY 20,51 | 11,86M |
| 2026-07-03 | CNY 21,21 | -0,66 % | CNY 21,22 | CNY 21,64 | CNY 21,12 | 13,35M |
| 2026-07-02 | CNY 21,35 | -2,42 % | CNY 22,00 | CNY 22,38 | CNY 21,30 | 18,17M |
| 2026-07-01 | CNY 21,88 | +2,24 % | CNY 21,40 | CNY 22,39 | CNY 21,24 | 17,81M |
| 2026-06-30 | CNY 21,40 | +2,79 % | CNY 21,01 | CNY 21,60 | CNY 20,76 | 14,94M |
| 2026-06-29 | CNY 20,82 | -1,33 % | CNY 21,22 | CNY 21,53 | CNY 20,53 | 14,31M |
| 2026-06-26 | CNY 21,10 | -4,74 % | CNY 22,23 | CNY 22,23 | CNY 21,03 | 18,31M |
| 2026-06-25 | CNY 22,15 | -4,57 % | CNY 23,11 | CNY 23,24 | CNY 22,12 | 18,37M |
| 2026-06-24 | CNY 23,21 | -1,02 % | CNY 23,30 | CNY 23,47 | CNY 22,74 | 14,80M |
| 2026-06-23 | CNY 23,45 | -4,17 % | CNY 24,10 | CNY 24,46 | CNY 23,34 | 19,69M |
| 2026-06-22 | CNY 24,47 | +1,62 % | CNY 23,91 | CNY 25,06 | CNY 23,56 | 28,49M |
| 2026-06-18 | CNY 24,08 | -1,07 % | CNY 24,48 | CNY 24,51 | CNY 23,80 | 17,48M |
| 2026-06-17 | CNY 24,34 | -2,29 % | CNY 25,40 | CNY 25,51 | CNY 24,17 | 25,91M |
| 2026-06-16 | CNY 24,91 | +2,98 % | CNY 24,10 | CNY 25,07 | CNY 23,62 | 21,64M |
| 2026-06-15 | CNY 24,19 | +4,18 % | CNY 23,49 | CNY 24,44 | CNY 23,40 | 13,60M |
| 2026-06-12 | CNY 23,22 | +2,61 % | CNY 23,10 | CNY 23,65 | CNY 22,78 | 15,40M |
| 2026-06-11 | CNY 22,63 | -3,04 % | CNY 23,10 | CNY 23,35 | CNY 22,44 | 14,18M |
| 2026-06-10 | CNY 23,34 | -3,23 % | CNY 23,91 | CNY 24,43 | CNY 23,06 | 15,13M |
| 2026-06-09 | CNY 24,12 | +2,51 % | CNY 23,97 | CNY 24,15 | CNY 23,37 | 12,71M |
| 2026-06-08 | CNY 23,53 | -3,01 % | CNY 23,50 | CNY 24,08 | CNY 23,13 | 15,30M |
| 2026-06-05 | CNY 24,26 | +0,87 % | CNY 24,20 | CNY 24,73 | CNY 23,50 | 18,18M |
| 2026-06-04 | CNY 24,05 | -2,95 % | CNY 24,58 | CNY 24,65 | CNY 23,86 | 15,54M |
| 2026-06-03 | CNY 24,78 | -0,52 % | CNY 24,67 | CNY 25,50 | CNY 24,51 | 16,45M |
| 2026-06-02 | CNY 24,91 | -3,00 % | CNY 25,99 | CNY 26,00 | CNY 24,30 | 18,87M |
| 2026-06-01 | CNY 25,68 | +3,09 % | CNY 24,90 | CNY 26,22 | CNY 24,78 | 23,02M |
| 2026-05-29 | CNY 24,91 | -3,30 % | CNY 25,57 | CNY 26,18 | CNY 24,79 | 19,71M |
| 2026-05-28 | CNY 25,76 | +2,43 % | CNY 25,22 | CNY 26,28 | CNY 24,51 | 26,57M |
| 2026-05-27 | CNY 25,15 | -3,86 % | CNY 26,15 | CNY 26,30 | CNY 24,95 | 18,42M |
| 2026-05-26 | CNY 26,16 | -3,33 % | CNY 26,79 | CNY 26,79 | CNY 25,63 | 21,19M |