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