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