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