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