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