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