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