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