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