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