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