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