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 21,40 | +0,47 % | CNY 21,29 | CNY 21,78 | CNY 21,29 | 2,50M |
| 2026-09-29 | CNY 21,30 | +2,35 % | CNY 20,71 | CNY 21,40 | CNY 20,67 | 2,37M |
| 2026-09-28 | CNY 20,81 | -3,57 % | CNY 21,56 | CNY 21,56 | CNY 20,62 | 2,72M |
| 2026-09-24 | CNY 21,58 | -2,57 % | CNY 22,00 | CNY 22,09 | CNY 21,55 | 2,66M |
| 2026-09-23 | CNY 22,15 | +0,50 % | CNY 22,00 | CNY 22,17 | CNY 21,81 | 2,82M |
| 2026-09-22 | CNY 22,04 | +0,46 % | CNY 21,90 | CNY 22,34 | CNY 21,90 | 3,58M |
| 2026-09-21 | CNY 21,94 | +0,73 % | CNY 21,90 | CNY 22,07 | CNY 21,80 | 2,57M |
| 2026-09-18 | CNY 21,78 | +1,40 % | CNY 21,53 | CNY 21,93 | CNY 21,53 | 2,95M |
| 2026-09-17 | CNY 21,48 | -1,10 % | CNY 21,55 | CNY 21,76 | CNY 21,25 | 2,62M |
| 2026-09-16 | CNY 21,72 | +2,02 % | CNY 21,14 | CNY 21,84 | CNY 21,03 | 3,12M |
| 2026-09-15 | CNY 21,29 | +1,09 % | CNY 21,16 | CNY 21,68 | CNY 20,89 | 3,33M |
| 2026-09-14 | CNY 21,06 | +0,19 % | CNY 20,95 | CNY 21,35 | CNY 20,80 | 2,31M |
| 2026-09-11 | CNY 21,02 | -2,37 % | CNY 21,36 | CNY 21,49 | CNY 20,63 | 2,93M |
| 2026-09-10 | CNY 21,53 | -1,73 % | CNY 21,75 | CNY 21,80 | CNY 21,53 | 2,34M |
| 2026-09-09 | CNY 21,91 | -1,31 % | CNY 22,12 | CNY 22,30 | CNY 21,82 | 2,36M |
| 2026-09-08 | CNY 22,20 | +1,37 % | CNY 21,89 | CNY 22,25 | CNY 21,70 | 3,08M |
| 2026-09-07 | CNY 21,90 | +0,23 % | CNY 21,88 | CNY 22,15 | CNY 21,81 | 2,79M |
| 2026-09-04 | CNY 21,85 | -2,24 % | CNY 22,42 | CNY 22,70 | CNY 21,72 | 3,66M |
| 2026-09-03 | CNY 22,35 | -0,04 % | CNY 22,60 | CNY 22,72 | CNY 22,23 | 2,11M |
| 2026-09-02 | CNY 22,36 | -2,23 % | CNY 22,60 | CNY 22,61 | CNY 22,13 | 2,95M |
| 2026-09-01 | CNY 22,87 | -1,25 % | CNY 23,16 | CNY 23,28 | CNY 22,75 | 3,71M |
| 2026-08-31 | CNY 23,16 | -0,43 % | CNY 23,03 | CNY 23,18 | CNY 22,66 | 3,90M |
| 2026-08-28 | CNY 23,26 | +0,56 % | CNY 23,10 | CNY 23,47 | CNY 23,01 | 4,00M |
| 2026-08-27 | CNY 23,13 | +1,98 % | CNY 22,42 | CNY 23,22 | CNY 22,41 | 4,33M |
| 2026-08-26 | CNY 22,68 | +1,02 % | CNY 22,38 | CNY 22,90 | CNY 22,25 | 3,96M |
| 2026-08-25 | CNY 22,45 | -0,04 % | CNY 22,35 | CNY 22,51 | CNY 21,81 | 4,35M |
| 2026-08-24 | CNY 22,46 | -1,36 % | CNY 22,67 | CNY 23,15 | CNY 22,10 | 4,51M |
| 2026-08-21 | CNY 22,77 | -0,22 % | CNY 22,60 | CNY 22,87 | CNY 22,08 | 4,16M |
| 2026-08-20 | CNY 22,82 | +0,13 % | CNY 23,16 | CNY 23,25 | CNY 22,69 | 3,65M |
| 2026-08-19 | CNY 22,79 | -4,56 % | CNY 23,41 | CNY 23,75 | CNY 22,71 | 5,78M |
| 2026-08-18 | CNY 23,88 | -2,41 % | CNY 24,42 | CNY 24,42 | CNY 23,64 | 6,02M |
| 2026-08-17 | CNY 24,47 | +3,12 % | CNY 23,83 | CNY 24,49 | CNY 23,53 | 7,09M |
| 2026-08-14 | CNY 23,73 | +1,71 % | CNY 23,39 | CNY 23,98 | CNY 23,27 | 5,60M |
| 2026-08-13 | CNY 23,33 | -1,97 % | CNY 23,90 | CNY 24,04 | CNY 23,33 | 6,81M |
| 2026-08-12 | CNY 23,80 | -0,75 % | CNY 24,10 | CNY 24,32 | CNY 23,72 | 8,06M |
| 2026-08-11 | CNY 23,98 | +0,17 % | CNY 23,88 | CNY 24,11 | CNY 23,61 | 6,87M |
| 2026-08-10 | CNY 23,94 | -0,42 % | CNY 24,10 | CNY 24,16 | CNY 23,69 | 6,08M |
| 2026-08-07 | CNY 24,04 | +1,05 % | CNY 23,64 | CNY 24,09 | CNY 23,15 | 8,47M |
| 2026-08-06 | CNY 23,79 | -0,46 % | CNY 23,49 | CNY 23,99 | CNY 23,39 | 8,79M |
| 2026-08-05 | CNY 23,90 | +5,75 % | CNY 22,40 | CNY 24,26 | CNY 22,40 | 14,13M |
| 2026-08-04 | CNY 22,60 | +0,44 % | CNY 22,54 | CNY 22,75 | CNY 22,23 | 8,82M |
| 2026-08-03 | CNY 22,50 | +0,63 % | CNY 22,16 | CNY 22,80 | CNY 21,88 | 7,73M |
| 2026-07-31 | CNY 22,36 | +0,63 % | CNY 22,88 | CNY 23,53 | CNY 22,32 | 10,56M |
| 2026-07-30 | CNY 22,22 | -4,96 % | CNY 23,21 | CNY 23,21 | CNY 22,18 | 10,23M |
| 2026-07-29 | CNY 23,38 | -0,81 % | CNY 23,41 | CNY 23,83 | CNY 22,09 | 12,35M |
| 2026-07-28 | CNY 23,57 | -4,84 % | CNY 24,08 | CNY 24,77 | CNY 23,42 | 13,40M |
| 2026-07-27 | CNY 24,77 | +8,88 % | CNY 22,44 | CNY 25,44 | CNY 22,22 | 19,25M |
| 2026-07-24 | CNY 22,75 | +7,67 % | CNY 20,90 | CNY 23,97 | CNY 20,82 | 21,92M |
| 2026-07-23 | CNY 21,13 | +3,73 % | CNY 20,31 | CNY 21,17 | CNY 20,27 | 6,13M |
| 2026-07-22 | CNY 20,37 | -2,11 % | CNY 20,47 | CNY 20,87 | CNY 20,22 | 6,87M |
| 2026-07-21 | CNY 20,81 | +5,96 % | CNY 19,65 | CNY 20,85 | CNY 18,56 | 10,32M |
| 2026-07-20 | CNY 19,64 | -7,18 % | CNY 21,35 | CNY 21,55 | CNY 19,24 | 9,47M |
| 2026-07-17 | CNY 21,16 | -5,32 % | CNY 22,27 | CNY 22,75 | CNY 21,05 | 8,79M |
| 2026-07-16 | CNY 22,35 | -5,06 % | CNY 23,55 | CNY 23,55 | CNY 22,19 | 11,95M |
| 2026-07-15 | CNY 23,54 | +0,26 % | CNY 23,67 | CNY 24,18 | CNY 22,38 | 10,50M |
| 2026-07-14 | CNY 23,48 | -1,26 % | CNY 23,72 | CNY 23,89 | CNY 22,72 | 6,31M |
| 2026-07-13 | CNY 23,78 | -8,54 % | CNY 25,62 | CNY 25,75 | CNY 23,68 | 8,04M |
| 2026-07-10 | CNY 26,00 | -2,77 % | CNY 26,60 | CNY 27,28 | CNY 26,00 | 9,33M |
| 2026-07-09 | CNY 26,74 | -0,59 % | CNY 26,98 | CNY 27,18 | CNY 25,67 | 9,31M |
| 2026-07-08 | CNY 26,90 | -9,03 % | CNY 29,41 | CNY 29,66 | CNY 26,88 | 11,24M |
| 2026-07-07 | CNY 29,57 | -1,76 % | CNY 29,76 | CNY 30,47 | CNY 29,39 | 7,28M |
| 2026-07-06 | CNY 30,10 | -3,90 % | CNY 31,03 | CNY 32,03 | CNY 29,96 | 12,02M |
| 2026-07-03 | CNY 31,32 | -10,49 % | CNY 34,37 | CNY 34,40 | CNY 30,62 | 19,61M |
| 2026-07-02 | CNY 34,99 | -1,30 % | CNY 34,80 | CNY 36,12 | CNY 33,60 | 18,12M |
| 2026-07-01 | CNY 35,45 | +9,75 % | CNY 31,83 | CNY 35,99 | CNY 31,83 | 25,24M |
| 2026-06-30 | CNY 32,30 | -3,84 % | CNY 33,42 | CNY 33,50 | CNY 31,00 | 22,46M |
| 2026-06-29 | CNY 33,59 | +10,97 % | CNY 30,51 | CNY 35,22 | CNY 30,51 | 27,98M |
| 2026-06-26 | CNY 30,27 | +6,89 % | CNY 28,86 | CNY 30,50 | CNY 28,86 | 21,76M |
| 2026-06-25 | CNY 28,32 | -1,91 % | CNY 28,28 | CNY 30,40 | CNY 27,34 | 13,57M |
| 2026-06-24 | CNY 28,87 | -0,38 % | CNY 29,88 | CNY 30,55 | CNY 27,68 | 12,87M |
| 2026-06-23 | CNY 28,98 | +2,51 % | CNY 27,90 | CNY 29,75 | CNY 27,63 | 12,44M |
| 2026-06-22 | CNY 28,27 | +3,93 % | CNY 27,00 | CNY 28,27 | CNY 26,32 | 7,94M |
| 2026-06-18 | CNY 27,20 | -2,96 % | CNY 27,78 | CNY 27,98 | CNY 27,00 | 6,65M |
| 2026-06-17 | CNY 28,03 | +2,08 % | CNY 27,29 | CNY 28,40 | CNY 27,17 | 7,25M |
| 2026-06-16 | CNY 27,46 | +1,59 % | CNY 27,02 | CNY 27,85 | CNY 26,82 | 5,30M |
| 2026-06-15 | CNY 27,03 | +2,58 % | CNY 26,60 | CNY 27,03 | CNY 26,08 | 4,55M |
| 2026-06-12 | CNY 26,35 | +1,23 % | CNY 26,10 | CNY 26,86 | CNY 25,84 | 6,60M |
| 2026-06-11 | CNY 26,03 | +1,80 % | CNY 25,31 | CNY 26,12 | CNY 24,88 | 6,31M |
| 2026-06-10 | CNY 25,57 | +0,39 % | CNY 25,20 | CNY 25,77 | CNY 25,07 | 5,12M |
| 2026-06-09 | CNY 25,47 | +5,77 % | CNY 24,31 | CNY 25,61 | CNY 24,21 | 5,69M |
| 2026-06-08 | CNY 24,08 | -5,83 % | CNY 24,80 | CNY 25,11 | CNY 23,68 | 5,16M |
| 2026-06-05 | CNY 25,57 | +0,39 % | CNY 25,35 | CNY 25,94 | CNY 24,46 | 5,16M |
| 2026-06-04 | CNY 25,47 | -3,08 % | CNY 25,91 | CNY 26,03 | CNY 25,22 | 4,58M |
| 2026-06-03 | CNY 26,28 | +0,54 % | CNY 26,14 | CNY 26,97 | CNY 25,71 | 4,78M |
| 2026-06-02 | CNY 26,14 | -2,97 % | CNY 26,87 | CNY 26,99 | CNY 25,69 | 4,20M |
| 2026-06-01 | CNY 26,94 | -0,11 % | CNY 26,88 | CNY 27,82 | CNY 26,81 | 3,81M |
| 2026-05-29 | CNY 26,97 | -5,80 % | CNY 28,44 | CNY 28,65 | CNY 26,82 | 5,80M |
| 2026-05-28 | CNY 28,63 | +4,07 % | CNY 27,47 | CNY 28,99 | CNY 26,89 | 7,88M |
| 2026-05-27 | CNY 27,51 | -3,88 % | CNY 28,37 | CNY 28,62 | CNY 27,15 | 6,55M |
| 2026-05-26 | CNY 28,62 | -1,75 % | CNY 28,81 | CNY 29,76 | CNY 28,21 | 5,56M |