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