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