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