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