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