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