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 24,88 | -0,84 % | CNY 25,24 | CNY 25,52 | CNY 24,61 | 1,45M |
| 2026-09-29 | CNY 25,09 | -2,83 % | CNY 25,62 | CNY 25,97 | CNY 25,03 | 1,82M |
| 2026-09-28 | CNY 25,82 | +0,62 % | CNY 25,68 | CNY 26,14 | CNY 25,25 | 2,83M |
| 2026-09-24 | CNY 25,66 | +0,59 % | CNY 25,25 | CNY 26,26 | CNY 25,24 | 2,20M |
| 2026-09-23 | CNY 25,51 | -0,97 % | CNY 25,69 | CNY 26,20 | CNY 25,20 | 3,27M |
| 2026-09-22 | CNY 25,76 | -0,12 % | CNY 25,90 | CNY 26,14 | CNY 24,56 | 5,05M |
| 2026-09-21 | CNY 25,79 | +1,42 % | CNY 25,39 | CNY 26,68 | CNY 25,12 | 4,48M |
| 2026-09-18 | CNY 25,43 | +7,98 % | CNY 23,38 | CNY 25,84 | CNY 23,30 | 4,78M |
| 2026-09-17 | CNY 23,55 | +7,19 % | CNY 22,02 | CNY 23,91 | CNY 21,77 | 3,49M |
| 2026-09-16 | CNY 21,97 | -0,05 % | CNY 21,98 | CNY 22,26 | CNY 21,58 | 895,40K |
| 2026-09-15 | CNY 21,98 | -0,05 % | CNY 22,06 | CNY 22,30 | CNY 21,65 | 1,24M |
| 2026-09-14 | CNY 21,99 | -1,17 % | CNY 22,00 | CNY 22,43 | CNY 21,82 | 1,55M |
| 2026-09-11 | CNY 22,25 | -5,08 % | CNY 23,24 | CNY 23,50 | CNY 21,79 | 3,11M |
| 2026-09-10 | CNY 23,44 | -1,84 % | CNY 24,30 | CNY 24,88 | CNY 23,40 | 2,66M |
| 2026-09-09 | CNY 23,88 | -1,57 % | CNY 24,21 | CNY 24,28 | CNY 23,55 | 1,83M |
| 2026-09-08 | CNY 24,26 | -2,69 % | CNY 24,98 | CNY 25,00 | CNY 24,17 | 2,46M |
| 2026-09-07 | CNY 24,93 | +0,65 % | CNY 24,64 | CNY 25,35 | CNY 24,27 | 2,47M |
| 2026-09-04 | CNY 24,77 | -0,12 % | CNY 24,72 | CNY 25,57 | CNY 24,57 | 2,92M |
| 2026-09-03 | CNY 24,80 | +3,51 % | CNY 24,36 | CNY 25,23 | CNY 23,98 | 3,78M |
| 2026-09-02 | CNY 23,96 | +1,61 % | CNY 23,50 | CNY 24,12 | CNY 23,24 | 2,65M |
| 2026-09-01 | CNY 23,58 | +2,83 % | CNY 24,96 | CNY 25,53 | CNY 23,31 | 3,89M |
| 2026-08-31 | CNY 22,93 | -4,06 % | CNY 23,60 | CNY 23,68 | CNY 22,76 | 2,57M |
| 2026-08-28 | CNY 23,90 | -0,75 % | CNY 23,89 | CNY 24,18 | CNY 23,50 | 2,35M |
| 2026-08-27 | CNY 24,08 | -2,67 % | CNY 24,73 | CNY 24,73 | CNY 23,90 | 2,96M |
| 2026-08-26 | CNY 24,74 | -1,51 % | CNY 24,98 | CNY 25,45 | CNY 24,72 | 2,29M |
| 2026-08-25 | CNY 25,12 | +2,61 % | CNY 24,30 | CNY 25,48 | CNY 24,24 | 3,03M |
| 2026-08-24 | CNY 24,48 | -0,29 % | CNY 24,58 | CNY 24,99 | CNY 24,22 | 2,91M |
| 2026-08-21 | CNY 24,55 | +1,57 % | CNY 24,10 | CNY 24,68 | CNY 23,16 | 5,02M |
| 2026-08-20 | CNY 24,17 | +11,43 % | CNY 22,12 | CNY 24,32 | CNY 21,88 | 6,33M |
| 2026-08-19 | CNY 21,69 | -3,81 % | CNY 22,33 | CNY 23,17 | CNY 21,69 | 2,82M |
| 2026-08-18 | CNY 22,55 | -4,04 % | CNY 23,01 | CNY 23,49 | CNY 22,47 | 4,11M |
| 2026-08-17 | CNY 23,50 | +6,19 % | CNY 22,12 | CNY 25,20 | CNY 22,12 | 6,96M |
| 2026-08-14 | CNY 22,13 | -1,07 % | CNY 22,38 | CNY 22,86 | CNY 22,06 | 1,78M |
| 2026-08-13 | CNY 22,37 | -1,63 % | CNY 22,71 | CNY 22,86 | CNY 22,31 | 2,01M |
| 2026-08-12 | CNY 22,74 | +1,84 % | CNY 22,33 | CNY 23,28 | CNY 22,15 | 2,68M |
| 2026-08-11 | CNY 22,33 | -1,11 % | CNY 22,44 | CNY 22,59 | CNY 22,10 | 1,57M |
| 2026-08-10 | CNY 22,58 | +5,42 % | CNY 21,32 | CNY 22,90 | CNY 21,32 | 3,68M |
| 2026-08-07 | CNY 21,42 | +1,42 % | CNY 21,12 | CNY 21,49 | CNY 20,71 | 1,47M |
| 2026-08-06 | CNY 21,12 | -1,12 % | CNY 21,30 | CNY 21,43 | CNY 20,92 | 1,13M |
| 2026-08-05 | CNY 21,36 | -0,05 % | CNY 21,22 | CNY 21,68 | CNY 21,13 | 1,29M |
| 2026-08-04 | CNY 21,37 | -0,70 % | CNY 21,52 | CNY 21,73 | CNY 21,22 | 1,51M |
| 2026-08-03 | CNY 21,52 | +0,89 % | CNY 21,20 | CNY 21,60 | CNY 21,10 | 1,55M |
| 2026-07-31 | CNY 21,33 | +1,04 % | CNY 20,17 | CNY 21,40 | CNY 20,10 | 2,42M |
| 2026-07-30 | CNY 21,11 | +2,73 % | CNY 20,56 | CNY 21,66 | CNY 20,36 | 3,41M |
| 2026-07-29 | CNY 20,55 | +2,24 % | CNY 20,10 | CNY 21,12 | CNY 20,08 | 1,93M |
| 2026-07-28 | CNY 20,10 | +1,82 % | CNY 19,63 | CNY 20,28 | CNY 19,63 | 1,23M |
| 2026-07-27 | CNY 19,74 | +1,75 % | CNY 19,38 | CNY 20,29 | CNY 19,29 | 1,45M |
| 2026-07-24 | CNY 19,40 | -4,90 % | CNY 20,10 | CNY 20,39 | CNY 19,38 | 1,33M |
| 2026-07-23 | CNY 20,40 | +2,51 % | CNY 19,90 | CNY 20,48 | CNY 19,71 | 1,58M |
| 2026-07-22 | CNY 19,90 | -1,49 % | CNY 19,90 | CNY 20,35 | CNY 19,76 | 1,66M |
| 2026-07-21 | CNY 20,20 | -2,79 % | CNY 20,78 | CNY 20,78 | CNY 19,84 | 2,49M |
| 2026-07-20 | CNY 20,78 | -0,57 % | CNY 20,91 | CNY 21,39 | CNY 20,51 | 2,73M |
| 2026-07-17 | CNY 20,90 | -1,28 % | CNY 21,06 | CNY 22,38 | CNY 20,73 | 3,27M |
| 2026-07-16 | CNY 21,17 | +4,65 % | CNY 20,00 | CNY 21,99 | CNY 19,98 | 3,36M |
| 2026-07-15 | CNY 20,23 | +4,01 % | CNY 19,45 | CNY 20,66 | CNY 19,28 | 1,85M |
| 2026-07-14 | CNY 19,45 | +1,62 % | CNY 19,26 | CNY 19,51 | CNY 18,91 | 857,94K |
| 2026-07-13 | CNY 19,14 | -2,40 % | CNY 19,61 | CNY 19,67 | CNY 19,14 | 1,05M |
| 2026-07-10 | CNY 19,61 | +2,19 % | CNY 19,19 | CNY 19,94 | CNY 18,90 | 1,32M |
| 2026-07-09 | CNY 19,19 | -3,42 % | CNY 19,83 | CNY 19,95 | CNY 18,85 | 1,78M |
| 2026-07-08 | CNY 19,87 | -0,75 % | CNY 20,00 | CNY 20,20 | CNY 19,64 | 949,04K |
| 2026-07-07 | CNY 20,02 | -2,39 % | CNY 20,57 | CNY 20,59 | CNY 20,02 | 828,90K |
| 2026-07-06 | CNY 20,51 | -0,92 % | CNY 20,57 | CNY 20,99 | CNY 20,45 | 883,40K |
| 2026-07-03 | CNY 20,70 | +1,17 % | CNY 20,46 | CNY 20,84 | CNY 20,36 | 1,03M |
| 2026-07-02 | CNY 20,46 | +0,39 % | CNY 20,31 | CNY 20,86 | CNY 20,21 | 1,42M |
| 2026-07-01 | CNY 20,38 | +3,82 % | CNY 19,63 | CNY 21,07 | CNY 19,42 | 2,12M |
| 2026-06-30 | CNY 19,63 | -1,36 % | CNY 19,46 | CNY 19,90 | CNY 19,13 | 1,59M |
| 2026-06-29 | CNY 19,90 | +2,16 % | CNY 19,61 | CNY 20,05 | CNY 18,84 | 1,71M |
| 2026-06-26 | CNY 19,48 | -3,18 % | CNY 20,00 | CNY 20,06 | CNY 19,45 | 1,29M |
| 2026-06-25 | CNY 20,12 | -1,18 % | CNY 20,26 | CNY 20,47 | CNY 19,61 | 1,50M |
| 2026-06-24 | CNY 20,36 | -3,83 % | CNY 21,17 | CNY 21,31 | CNY 20,27 | 1,55M |
| 2026-06-23 | CNY 21,17 | +2,62 % | CNY 20,60 | CNY 22,05 | CNY 20,24 | 1,78M |
| 2026-06-22 | CNY 20,63 | -0,34 % | CNY 20,60 | CNY 20,68 | CNY 19,74 | 1,87M |
| 2026-06-18 | CNY 20,70 | -1,85 % | CNY 20,90 | CNY 21,20 | CNY 20,62 | 1,00M |
| 2026-06-17 | CNY 21,09 | -2,90 % | CNY 21,46 | CNY 21,74 | CNY 21,00 | 1,29M |
| 2026-06-16 | CNY 21,72 | -1,99 % | CNY 22,18 | CNY 22,18 | CNY 21,30 | 1,43M |
| 2026-06-15 | CNY 22,16 | +2,55 % | CNY 21,85 | CNY 23,27 | CNY 21,63 | 2,45M |
| 2026-06-12 | CNY 21,61 | +4,40 % | CNY 20,90 | CNY 21,93 | CNY 20,60 | 1,74M |
| 2026-06-11 | CNY 20,70 | -1,90 % | CNY 20,89 | CNY 21,23 | CNY 20,40 | 1,04M |
| 2026-06-10 | CNY 21,10 | -1,81 % | CNY 21,33 | CNY 21,42 | CNY 20,71 | 1,24M |
| 2026-06-09 | CNY 21,49 | +0,66 % | CNY 21,56 | CNY 22,08 | CNY 21,07 | 1,33M |
| 2026-06-08 | CNY 21,35 | -0,70 % | CNY 21,05 | CNY 22,12 | CNY 21,05 | 1,59M |
| 2026-06-05 | CNY 21,50 | +0,61 % | CNY 21,45 | CNY 21,76 | CNY 21,01 | 1,22M |
| 2026-06-04 | CNY 21,37 | -3,08 % | CNY 22,00 | CNY 22,06 | CNY 21,20 | 1,34M |
| 2026-06-03 | CNY 22,05 | -1,47 % | CNY 22,40 | CNY 22,40 | CNY 21,70 | 1,66M |
| 2026-06-02 | CNY 22,38 | -4,56 % | CNY 23,46 | CNY 23,46 | CNY 22,29 | 2,43M |
| 2026-06-01 | CNY 23,45 | +1,47 % | CNY 22,80 | CNY 23,74 | CNY 22,42 | 2,63M |
| 2026-05-29 | CNY 23,11 | +4,24 % | CNY 22,30 | CNY 23,65 | CNY 21,97 | 2,82M |
| 2026-05-28 | CNY 22,17 | -2,81 % | CNY 22,70 | CNY 22,84 | CNY 21,92 | 1,60M |
| 2026-05-27 | CNY 22,81 | +0,09 % | CNY 23,07 | CNY 23,22 | CNY 22,49 | 1,40M |
| 2026-05-26 | CNY 22,79 | +0,49 % | CNY 22,46 | CNY 23,05 | CNY 22,28 | 1,62M |