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 23,13 | -0,22 % | CNY 23,23 | CNY 23,74 | CNY 23,03 | 1,00M |
| 2026-09-29 | CNY 23,18 | +0,91 % | CNY 23,10 | CNY 23,35 | CNY 22,87 | 744,39K |
| 2026-09-28 | CNY 22,97 | -0,48 % | CNY 23,26 | CNY 23,26 | CNY 22,70 | 772,09K |
| 2026-09-24 | CNY 23,08 | -0,26 % | CNY 23,23 | CNY 23,38 | CNY 23,02 | 738,70K |
| 2026-09-23 | CNY 23,14 | +1,05 % | CNY 22,99 | CNY 23,20 | CNY 22,81 | 700,00K |
| 2026-09-22 | CNY 22,90 | +1,28 % | CNY 22,68 | CNY 22,99 | CNY 22,61 | 636,10K |
| 2026-09-21 | CNY 22,61 | +0,94 % | CNY 22,38 | CNY 22,68 | CNY 22,20 | 827,97K |
| 2026-09-18 | CNY 22,40 | +2,05 % | CNY 21,96 | CNY 22,50 | CNY 21,96 | 839,49K |
| 2026-09-17 | CNY 21,95 | +0,92 % | CNY 21,66 | CNY 21,96 | CNY 21,41 | 790,22K |
| 2026-09-16 | CNY 21,75 | +0,97 % | CNY 21,63 | CNY 21,96 | CNY 21,41 | 639,70K |
| 2026-09-15 | CNY 21,54 | -2,67 % | CNY 22,08 | CNY 22,27 | CNY 21,52 | 754,97K |
| 2026-09-14 | CNY 22,13 | +1,70 % | CNY 21,76 | CNY 22,34 | CNY 21,65 | 1,08M |
| 2026-09-11 | CNY 21,76 | -3,25 % | CNY 22,44 | CNY 22,44 | CNY 21,50 | 889,20K |
| 2026-09-10 | CNY 22,49 | -2,22 % | CNY 22,87 | CNY 22,91 | CNY 22,39 | 944,75K |
| 2026-09-09 | CNY 23,00 | -0,09 % | CNY 23,12 | CNY 23,18 | CNY 22,84 | 878,08K |
| 2026-09-08 | CNY 23,02 | +0,52 % | CNY 23,02 | CNY 23,12 | CNY 22,77 | 801,60K |
| 2026-09-07 | CNY 22,90 | -0,09 % | CNY 22,91 | CNY 23,35 | CNY 22,86 | 908,14K |
| 2026-09-04 | CNY 22,92 | +0,09 % | CNY 22,90 | CNY 23,42 | CNY 22,81 | 945,04K |
| 2026-09-03 | CNY 22,90 | -0,87 % | CNY 23,20 | CNY 23,40 | CNY 22,90 | 899,89K |
| 2026-09-02 | CNY 23,10 | -0,26 % | CNY 23,12 | CNY 23,23 | CNY 22,73 | 835,00K |
| 2026-09-01 | CNY 23,16 | -0,77 % | CNY 23,29 | CNY 23,43 | CNY 23,05 | 1,12M |
| 2026-08-31 | CNY 23,34 | +1,66 % | CNY 22,81 | CNY 23,34 | CNY 22,81 | 786,61K |
| 2026-08-28 | CNY 22,96 | +0,53 % | CNY 22,76 | CNY 23,02 | CNY 22,76 | 660,50K |
| 2026-08-27 | CNY 22,84 | +0,04 % | CNY 22,83 | CNY 22,89 | CNY 22,37 | 1,03M |
| 2026-08-26 | CNY 22,83 | -2,31 % | CNY 22,97 | CNY 23,18 | CNY 22,64 | 1,28M |
| 2026-08-25 | CNY 23,37 | +2,05 % | CNY 23,00 | CNY 23,46 | CNY 22,77 | 799,00K |
| 2026-08-24 | CNY 22,90 | -0,13 % | CNY 22,98 | CNY 23,18 | CNY 22,70 | 653,20K |
| 2026-08-21 | CNY 22,93 | -0,95 % | CNY 22,99 | CNY 23,15 | CNY 22,53 | 629,40K |
| 2026-08-20 | CNY 23,15 | +2,52 % | CNY 22,69 | CNY 23,24 | CNY 22,65 | 677,40K |
| 2026-08-19 | CNY 22,58 | -2,50 % | CNY 23,19 | CNY 23,19 | CNY 22,52 | 886,50K |
| 2026-08-18 | CNY 23,16 | -1,15 % | CNY 23,48 | CNY 23,49 | CNY 22,93 | 655,00K |
| 2026-08-17 | CNY 23,43 | +1,87 % | CNY 22,99 | CNY 23,53 | CNY 22,83 | 695,90K |
| 2026-08-14 | CNY 23,00 | +1,50 % | CNY 22,69 | CNY 23,14 | CNY 22,60 | 697,20K |
| 2026-08-13 | CNY 22,66 | -1,95 % | CNY 23,09 | CNY 23,16 | CNY 22,63 | 672,10K |
| 2026-08-12 | CNY 23,11 | +0,87 % | CNY 23,05 | CNY 23,13 | CNY 22,80 | 670,90K |
| 2026-08-11 | CNY 22,91 | -0,74 % | CNY 23,10 | CNY 23,11 | CNY 22,66 | 625,95K |
| 2026-08-10 | CNY 23,08 | +3,45 % | CNY 22,35 | CNY 23,08 | CNY 22,20 | 1,06M |
| 2026-08-07 | CNY 22,31 | +0,59 % | CNY 22,40 | CNY 22,40 | CNY 21,92 | 715,90K |
| 2026-08-06 | CNY 22,18 | +0,77 % | CNY 22,01 | CNY 22,26 | CNY 21,80 | 1,11M |
| 2026-08-05 | CNY 22,01 | -0,23 % | CNY 22,06 | CNY 22,30 | CNY 21,73 | 914,29K |
| 2026-08-04 | CNY 22,06 | +0,14 % | CNY 22,20 | CNY 22,33 | CNY 21,98 | 1,02M |
| 2026-08-03 | CNY 22,03 | +2,56 % | CNY 21,48 | CNY 22,17 | CNY 21,38 | 1,01M |
| 2026-07-31 | CNY 21,48 | +2,04 % | CNY 21,20 | CNY 21,57 | CNY 21,10 | 902,80K |
| 2026-07-30 | CNY 21,05 | -0,33 % | CNY 21,05 | CNY 21,39 | CNY 20,69 | 792,30K |
| 2026-07-29 | CNY 21,12 | +2,33 % | CNY 20,75 | CNY 21,25 | CNY 20,66 | 924,80K |
| 2026-07-28 | CNY 20,64 | +0,58 % | CNY 20,27 | CNY 20,90 | CNY 20,27 | 924,60K |
| 2026-07-27 | CNY 20,52 | +3,22 % | CNY 19,81 | CNY 20,62 | CNY 19,62 | 1,13M |
| 2026-07-24 | CNY 19,88 | -2,17 % | CNY 20,17 | CNY 20,32 | CNY 19,78 | 820,50K |
| 2026-07-23 | CNY 20,32 | +1,60 % | CNY 19,98 | CNY 20,37 | CNY 19,72 | 1,46M |
| 2026-07-22 | CNY 20,00 | -2,34 % | CNY 20,32 | CNY 20,41 | CNY 19,70 | 1,20M |
| 2026-07-21 | CNY 20,48 | +0,29 % | CNY 20,51 | CNY 20,51 | CNY 19,37 | 1,69M |
| 2026-07-20 | CNY 20,42 | -3,31 % | CNY 21,12 | CNY 21,65 | CNY 20,08 | 1,76M |
| 2026-07-17 | CNY 21,12 | -4,00 % | CNY 21,90 | CNY 22,43 | CNY 21,05 | 1,33M |
| 2026-07-16 | CNY 22,00 | +1,29 % | CNY 21,74 | CNY 22,37 | CNY 21,59 | 1,18M |
| 2026-07-15 | CNY 21,72 | +0,46 % | CNY 21,80 | CNY 21,93 | CNY 21,50 | 845,80K |
| 2026-07-14 | CNY 21,62 | +2,42 % | CNY 21,00 | CNY 21,67 | CNY 20,82 | 1,12M |
| 2026-07-13 | CNY 21,11 | -3,08 % | CNY 21,68 | CNY 21,78 | CNY 21,02 | 979,50K |
| 2026-07-10 | CNY 21,78 | +1,78 % | CNY 21,33 | CNY 22,24 | CNY 21,10 | 1,25M |
| 2026-07-09 | CNY 21,40 | -1,29 % | CNY 21,61 | CNY 21,74 | CNY 20,92 | 903,10K |
| 2026-07-08 | CNY 21,68 | -2,69 % | CNY 22,28 | CNY 22,30 | CNY 21,50 | 1,03M |
| 2026-07-07 | CNY 22,28 | -3,30 % | CNY 23,03 | CNY 23,28 | CNY 22,20 | 1,06M |
| 2026-07-06 | CNY 23,04 | -2,17 % | CNY 23,50 | CNY 23,78 | CNY 23,00 | 1,34M |
| 2026-07-03 | CNY 23,55 | +5,37 % | CNY 22,65 | CNY 23,68 | CNY 22,43 | 1,96M |
| 2026-07-02 | CNY 22,35 | +2,15 % | CNY 21,88 | CNY 22,75 | CNY 21,82 | 1,72M |
| 2026-07-01 | CNY 21,88 | +1,72 % | CNY 21,55 | CNY 22,26 | CNY 21,27 | 1,40M |
| 2026-06-30 | CNY 21,51 | -0,14 % | CNY 21,50 | CNY 21,77 | CNY 21,18 | 834,35K |
| 2026-06-29 | CNY 21,54 | -0,51 % | CNY 21,80 | CNY 21,80 | CNY 20,78 | 1,14M |
| 2026-06-26 | CNY 21,65 | -2,78 % | CNY 22,05 | CNY 22,21 | CNY 21,50 | 1,12M |
| 2026-06-25 | CNY 22,27 | -2,45 % | CNY 22,84 | CNY 22,90 | CNY 22,00 | 1,20M |
| 2026-06-24 | CNY 22,83 | -2,85 % | CNY 23,50 | CNY 23,60 | CNY 22,68 | 1,08M |
| 2026-06-23 | CNY 23,50 | +0,86 % | CNY 23,14 | CNY 23,84 | CNY 23,00 | 1,20M |
| 2026-06-22 | CNY 23,30 | +0,47 % | CNY 22,87 | CNY 23,40 | CNY 22,26 | 1,48M |
| 2026-06-18 | CNY 23,19 | -0,81 % | CNY 23,27 | CNY 23,48 | CNY 22,91 | 893,60K |
| 2026-06-17 | CNY 23,38 | -2,75 % | CNY 23,95 | CNY 23,95 | CNY 23,32 | 1,15M |
| 2026-06-16 | CNY 24,04 | +0,46 % | CNY 24,00 | CNY 24,21 | CNY 23,30 | 1,39M |
| 2026-06-15 | CNY 23,93 | 0,00 % | CNY 24,04 | CNY 24,39 | CNY 23,70 | 1,30M |
| 2026-06-12 | CNY 23,93 | -0,58 % | CNY 24,06 | CNY 24,29 | CNY 23,52 | 1,53M |
| 2026-06-11 | CNY 24,07 | -0,25 % | CNY 24,00 | CNY 24,48 | CNY 23,47 | 1,42M |
| 2026-06-10 | CNY 24,13 | -1,55 % | CNY 24,31 | CNY 24,41 | CNY 23,52 | 1,40M |
| 2026-06-09 | CNY 24,51 | +1,03 % | CNY 24,50 | CNY 24,79 | CNY 24,16 | 1,19M |
| 2026-06-08 | CNY 24,26 | -4,53 % | CNY 25,15 | CNY 25,15 | CNY 23,97 | 1,77M |
| 2026-06-05 | CNY 25,41 | +2,54 % | CNY 24,95 | CNY 25,55 | CNY 24,18 | 1,25M |
| 2026-06-04 | CNY 24,78 | -2,25 % | CNY 25,30 | CNY 25,54 | CNY 24,61 | 1,09M |
| 2026-06-03 | CNY 25,35 | -1,29 % | CNY 25,73 | CNY 25,92 | CNY 25,18 | 1,01M |
| 2026-06-02 | CNY 25,68 | -0,73 % | CNY 25,82 | CNY 26,09 | CNY 25,37 | 1,63M |
| 2026-06-01 | CNY 25,87 | +3,23 % | CNY 25,07 | CNY 26,04 | CNY 24,84 | 1,67M |
| 2026-05-29 | CNY 25,06 | -4,20 % | CNY 26,18 | CNY 26,35 | CNY 24,71 | 1,95M |
| 2026-05-28 | CNY 26,16 | -0,98 % | CNY 26,34 | CNY 26,54 | CNY 25,57 | 1,59M |
| 2026-05-27 | CNY 26,42 | -1,56 % | CNY 26,78 | CNY 27,07 | CNY 26,13 | 1,56M |
| 2026-05-26 | CNY 26,84 | -3,45 % | CNY 27,64 | CNY 27,80 | CNY 26,54 | 1,47M |