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