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 21,30 | -2,11 % | CNY 22,06 | CNY 22,22 | CNY 21,16 | 3,15M |
| 2026-09-29 | CNY 21,76 | +1,82 % | CNY 21,37 | CNY 21,98 | CNY 21,19 | 3,77M |
| 2026-09-28 | CNY 21,37 | -6,07 % | CNY 23,15 | CNY 23,20 | CNY 21,25 | 5,23M |
| 2026-09-24 | CNY 22,75 | -0,39 % | CNY 22,64 | CNY 23,30 | CNY 22,55 | 4,73M |
| 2026-09-23 | CNY 22,84 | -0,13 % | CNY 22,80 | CNY 22,99 | CNY 22,41 | 4,72M |
| 2026-09-22 | CNY 22,87 | -1,63 % | CNY 23,34 | CNY 23,46 | CNY 22,66 | 4,92M |
| 2026-09-21 | CNY 23,25 | -2,80 % | CNY 24,00 | CNY 24,88 | CNY 22,85 | 9,89M |
| 2026-09-18 | CNY 23,92 | +4,87 % | CNY 23,21 | CNY 24,00 | CNY 22,48 | 9,97M |
| 2026-09-17 | CNY 22,81 | +1,69 % | CNY 22,72 | CNY 23,11 | CNY 22,04 | 9,69M |
| 2026-09-16 | CNY 22,43 | +6,76 % | CNY 21,05 | CNY 22,86 | CNY 20,81 | 8,28M |
| 2026-09-15 | CNY 21,01 | -0,19 % | CNY 21,00 | CNY 21,34 | CNY 20,86 | 3,61M |
| 2026-09-14 | CNY 21,05 | -2,64 % | CNY 21,63 | CNY 21,73 | CNY 20,96 | 4,84M |
| 2026-09-11 | CNY 21,62 | -3,40 % | CNY 22,10 | CNY 22,24 | CNY 20,81 | 8,30M |
| 2026-09-10 | CNY 22,38 | -5,41 % | CNY 23,28 | CNY 23,61 | CNY 22,26 | 9,92M |
| 2026-09-09 | CNY 23,66 | -2,27 % | CNY 23,97 | CNY 24,65 | CNY 23,25 | 8,62M |
| 2026-09-08 | CNY 24,21 | -10,00 % | CNY 27,02 | CNY 27,35 | CNY 23,73 | 16,13M |
| 2026-09-07 | CNY 26,90 | -0,30 % | CNY 27,00 | CNY 27,45 | CNY 26,25 | 8,29M |
| 2026-09-04 | CNY 26,98 | -1,46 % | CNY 27,88 | CNY 27,98 | CNY 26,71 | 12,82M |
| 2026-09-03 | CNY 27,38 | +8,31 % | CNY 25,29 | CNY 27,68 | CNY 25,29 | 16,87M |
| 2026-09-02 | CNY 25,28 | +2,64 % | CNY 24,41 | CNY 25,41 | CNY 23,81 | 10,45M |
| 2026-09-01 | CNY 24,63 | +2,33 % | CNY 24,11 | CNY 24,93 | CNY 23,90 | 10,60M |
| 2026-08-31 | CNY 24,07 | +11,44 % | CNY 21,92 | CNY 24,35 | CNY 21,59 | 17,03M |
| 2026-08-28 | CNY 21,60 | -7,42 % | CNY 23,33 | CNY 23,33 | CNY 21,04 | 12,05M |
| 2026-08-27 | CNY 23,33 | +8,61 % | CNY 21,80 | CNY 23,40 | CNY 21,50 | 6,76M |
| 2026-08-26 | CNY 21,48 | -2,23 % | CNY 22,09 | CNY 22,09 | CNY 21,23 | 3,58M |
| 2026-08-25 | CNY 21,97 | +5,73 % | CNY 20,71 | CNY 22,40 | CNY 20,00 | 5,72M |
| 2026-08-24 | CNY 20,78 | -2,03 % | CNY 21,42 | CNY 21,43 | CNY 20,45 | 2,83M |
| 2026-08-21 | CNY 21,21 | +0,66 % | CNY 21,04 | CNY 21,40 | CNY 20,52 | 2,73M |
| 2026-08-20 | CNY 21,07 | +1,01 % | CNY 21,00 | CNY 21,39 | CNY 20,93 | 2,70M |
| 2026-08-19 | CNY 20,86 | -5,82 % | CNY 21,90 | CNY 22,05 | CNY 20,73 | 5,12M |
| 2026-08-18 | CNY 22,15 | +1,10 % | CNY 21,93 | CNY 22,39 | CNY 21,70 | 3,85M |
| 2026-08-17 | CNY 21,91 | 0,00 % | CNY 21,92 | CNY 22,14 | CNY 21,53 | 2,82M |
| 2026-08-14 | CNY 21,91 | +0,83 % | CNY 21,80 | CNY 21,94 | CNY 21,39 | 3,44M |
| 2026-08-13 | CNY 21,73 | -3,12 % | CNY 22,44 | CNY 22,69 | CNY 21,63 | 3,67M |
| 2026-08-12 | CNY 22,43 | +1,95 % | CNY 22,10 | CNY 22,54 | CNY 21,89 | 3,64M |
| 2026-08-11 | CNY 22,00 | -1,39 % | CNY 22,30 | CNY 22,39 | CNY 21,70 | 3,92M |
| 2026-08-10 | CNY 22,31 | +6,24 % | CNY 21,20 | CNY 22,39 | CNY 20,81 | 6,91M |
| 2026-08-07 | CNY 21,00 | +3,14 % | CNY 20,20 | CNY 21,00 | CNY 19,95 | 4,40M |
| 2026-08-06 | CNY 20,36 | +3,25 % | CNY 19,63 | CNY 20,47 | CNY 19,32 | 5,87M |
| 2026-08-05 | CNY 19,72 | +3,41 % | CNY 19,11 | CNY 19,99 | CNY 19,11 | 5,15M |
| 2026-08-04 | CNY 19,07 | +6,42 % | CNY 18,59 | CNY 19,27 | CNY 18,10 | 7,29M |
| 2026-08-03 | CNY 17,92 | +4,00 % | CNY 17,06 | CNY 18,05 | CNY 17,06 | 4,10M |
| 2026-07-31 | CNY 17,23 | +4,93 % | CNY 16,81 | CNY 17,81 | CNY 16,81 | 5,56M |
| 2026-07-30 | CNY 16,42 | -3,53 % | CNY 16,98 | CNY 17,17 | CNY 16,23 | 3,96M |
| 2026-07-29 | CNY 17,02 | -1,90 % | CNY 17,33 | CNY 17,50 | CNY 16,80 | 4,08M |
| 2026-07-28 | CNY 17,35 | -2,31 % | CNY 17,40 | CNY 17,88 | CNY 17,25 | 4,52M |
| 2026-07-27 | CNY 17,76 | +5,78 % | CNY 16,79 | CNY 17,79 | CNY 16,70 | 4,00M |
| 2026-07-24 | CNY 16,79 | -5,94 % | CNY 17,47 | CNY 17,60 | CNY 16,72 | 4,32M |
| 2026-07-23 | CNY 17,85 | +1,65 % | CNY 17,56 | CNY 18,18 | CNY 17,23 | 5,31M |
| 2026-07-22 | CNY 17,56 | -8,83 % | CNY 19,26 | CNY 19,40 | CNY 17,30 | 6,35M |
| 2026-07-21 | CNY 19,26 | +7,54 % | CNY 18,27 | CNY 19,43 | CNY 15,50 | 10,88M |
| 2026-07-20 | CNY 17,91 | -14,84 % | CNY 21,05 | CNY 21,50 | CNY 17,76 | 8,14M |
| 2026-07-17 | CNY 21,03 | -3,53 % | CNY 21,80 | CNY 21,99 | CNY 20,76 | 2,92M |
| 2026-07-16 | CNY 21,80 | -2,90 % | CNY 22,21 | CNY 22,45 | CNY 21,61 | 2,67M |
| 2026-07-15 | CNY 22,45 | +3,84 % | CNY 21,88 | CNY 22,90 | CNY 21,58 | 3,62M |
| 2026-07-14 | CNY 21,62 | -0,87 % | CNY 22,00 | CNY 22,10 | CNY 21,21 | 2,09M |
| 2026-07-13 | CNY 21,81 | -2,63 % | CNY 22,20 | CNY 22,29 | CNY 21,80 | 2,73M |
| 2026-07-10 | CNY 22,40 | -1,58 % | CNY 22,65 | CNY 22,80 | CNY 22,00 | 3,19M |
| 2026-07-09 | CNY 22,76 | +2,02 % | CNY 22,37 | CNY 22,90 | CNY 22,19 | 2,48M |
| 2026-07-08 | CNY 22,31 | -2,45 % | CNY 23,00 | CNY 23,20 | CNY 22,23 | 3,42M |
| 2026-07-07 | CNY 22,87 | -2,10 % | CNY 23,11 | CNY 23,46 | CNY 22,63 | 5,09M |
| 2026-07-06 | CNY 23,36 | +5,08 % | CNY 22,35 | CNY 24,13 | CNY 22,35 | 8,69M |
| 2026-07-03 | CNY 22,23 | -0,09 % | CNY 22,26 | CNY 22,43 | CNY 22,08 | 3,22M |
| 2026-07-02 | CNY 22,25 | +0,14 % | CNY 22,00 | CNY 22,75 | CNY 21,85 | 4,90M |
| 2026-07-01 | CNY 22,22 | -0,49 % | CNY 22,54 | CNY 22,65 | CNY 22,11 | 4,75M |
| 2026-06-30 | CNY 22,33 | -0,18 % | CNY 22,37 | CNY 22,60 | CNY 22,00 | 3,68M |
| 2026-06-29 | CNY 22,37 | -3,24 % | CNY 23,18 | CNY 23,20 | CNY 22,20 | 5,36M |
| 2026-06-26 | CNY 23,12 | +0,09 % | CNY 23,04 | CNY 23,50 | CNY 22,66 | 5,11M |
| 2026-06-25 | CNY 23,10 | -1,74 % | CNY 23,35 | CNY 23,72 | CNY 23,03 | 6,18M |
| 2026-06-24 | CNY 23,51 | -4,70 % | CNY 24,01 | CNY 24,61 | CNY 23,30 | 9,69M |
| 2026-06-23 | CNY 24,67 | +5,38 % | CNY 23,26 | CNY 26,05 | CNY 23,17 | 14,86M |
| 2026-06-22 | CNY 23,41 | -2,17 % | CNY 23,95 | CNY 24,19 | CNY 23,10 | 5,05M |
| 2026-06-18 | CNY 23,93 | -1,16 % | CNY 24,10 | CNY 24,23 | CNY 23,60 | 5,86M |
| 2026-06-17 | CNY 24,21 | -3,58 % | CNY 25,00 | CNY 25,40 | CNY 24,11 | 6,30M |
| 2026-06-16 | CNY 25,11 | -1,91 % | CNY 25,35 | CNY 25,85 | CNY 25,02 | 6,06M |
| 2026-06-15 | CNY 25,60 | +4,11 % | CNY 24,60 | CNY 26,00 | CNY 24,33 | 8,60M |
| 2026-06-12 | CNY 24,59 | +1,99 % | CNY 24,13 | CNY 24,60 | CNY 23,80 | 4,91M |
| 2026-06-11 | CNY 24,11 | -2,86 % | CNY 24,86 | CNY 25,70 | CNY 24,09 | 6,94M |
| 2026-06-10 | CNY 24,82 | +2,22 % | CNY 24,05 | CNY 24,84 | CNY 23,83 | 5,77M |
| 2026-06-09 | CNY 24,28 | +2,02 % | CNY 24,04 | CNY 24,35 | CNY 23,71 | 4,04M |
| 2026-06-08 | CNY 23,80 | -2,94 % | CNY 24,01 | CNY 24,66 | CNY 23,30 | 6,20M |
| 2026-06-05 | CNY 24,52 | +1,70 % | CNY 24,07 | CNY 25,09 | CNY 23,75 | 7,31M |
| 2026-06-04 | CNY 24,11 | +1,30 % | CNY 23,74 | CNY 24,34 | CNY 23,54 | 5,86M |
| 2026-06-03 | CNY 23,80 | +4,52 % | CNY 22,80 | CNY 24,18 | CNY 22,80 | 8,39M |
| 2026-06-02 | CNY 22,77 | -1,21 % | CNY 23,05 | CNY 23,15 | CNY 22,35 | 3,69M |
| 2026-06-01 | CNY 23,05 | +0,66 % | CNY 23,07 | CNY 23,56 | CNY 22,81 | 5,07M |
| 2026-05-29 | CNY 22,90 | -2,09 % | CNY 23,46 | CNY 23,57 | CNY 22,77 | 6,07M |
| 2026-05-28 | CNY 23,39 | +0,60 % | CNY 23,24 | CNY 23,70 | CNY 23,06 | 4,36M |
| 2026-05-27 | CNY 23,25 | -2,35 % | CNY 23,86 | CNY 23,93 | CNY 22,90 | 7,18M |
| 2026-05-26 | CNY 23,81 | -1,24 % | CNY 24,32 | CNY 24,36 | CNY 23,63 | 7,46M |