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