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