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 23,15 | -0,94 % | CNY 23,74 | CNY 23,74 | CNY 23,04 | 974,70K |
| 2026-09-29 | CNY 23,37 | +1,04 % | CNY 23,04 | CNY 23,62 | CNY 22,88 | 942,66K |
| 2026-09-28 | CNY 23,13 | -3,38 % | CNY 23,83 | CNY 23,94 | CNY 22,80 | 1,17M |
| 2026-09-24 | CNY 23,94 | -2,88 % | CNY 24,65 | CNY 24,65 | CNY 23,90 |
| 1,10M |
| 2026-09-23 | CNY 24,65 | -1,48 % | CNY 24,97 | CNY 25,08 | CNY 24,58 | 1,63M |
| 2026-09-22 | CNY 25,02 | +4,12 % | CNY 24,28 | CNY 25,47 | CNY 24,00 | 2,78M |
| 2026-09-21 | CNY 24,03 | +6,94 % | CNY 22,63 | CNY 24,31 | CNY 22,46 | 2,72M |
| 2026-09-18 | CNY 22,47 | +0,31 % | CNY 22,55 | CNY 23,13 | CNY 22,41 | 1,76M |
| 2026-09-17 | CNY 22,40 | -0,13 % | CNY 22,39 | CNY 22,53 | CNY 22,01 | 1,34M |
| 2026-09-16 | CNY 22,43 | +0,18 % | CNY 22,15 | CNY 22,68 | CNY 22,11 | 911,50K |
| 2026-09-15 | CNY 22,39 | -3,62 % | CNY 23,05 | CNY 23,40 | CNY 22,35 | 1,20M |
| 2026-09-14 | CNY 23,23 | -0,39 % | CNY 23,10 | CNY 23,50 | CNY 23,03 | 987,64K |
| 2026-09-11 | CNY 23,32 | -4,03 % | CNY 24,17 | CNY 24,48 | CNY 23,08 | 2,42M |
| 2026-09-10 | CNY 24,30 | -0,33 % | CNY 24,38 | CNY 24,62 | CNY 24,00 | 1,39M |
| 2026-09-09 | CNY 24,38 | +0,83 % | CNY 24,18 | CNY 24,56 | CNY 23,76 | 2,31M |
| 2026-09-08 | CNY 24,18 | +0,50 % | CNY 24,14 | CNY 24,95 | CNY 23,97 | 2,01M |
| 2026-09-07 | CNY 24,06 | +0,54 % | CNY 24,21 | CNY 24,21 | CNY 23,76 | 886,90K |
| 2026-09-04 | CNY 23,93 | 0,00 % | CNY 24,06 | CNY 24,41 | CNY 23,76 | 1,10M |
| 2026-09-03 | CNY 23,93 | -0,66 % | CNY 24,19 | CNY 24,44 | CNY 23,69 | 1,15M |
| 2026-09-02 | CNY 24,09 | -0,70 % | CNY 24,25 | CNY 24,46 | CNY 23,86 | 1,01M |
| 2026-09-01 | CNY 24,26 | +1,00 % | CNY 24,02 | CNY 24,66 | CNY 23,83 | 1,83M |
| 2026-08-31 | CNY 24,02 | +0,97 % | CNY 23,78 | CNY 24,11 | CNY 23,60 | 1,10M |
| 2026-08-28 | CNY 23,79 | -1,41 % | CNY 24,13 | CNY 24,50 | CNY 23,78 | 1,28M |
| 2026-08-27 | CNY 24,13 | +1,26 % | CNY 24,10 | CNY 24,34 | CNY 23,85 | 1,58M |
| 2026-08-26 | CNY 23,83 | +2,01 % | CNY 23,56 | CNY 23,95 | CNY 23,05 | 1,88M |
| 2026-08-25 | CNY 23,36 | +5,80 % | CNY 21,88 | CNY 23,51 | CNY 21,80 | 2,85M |
| 2026-08-24 | CNY 22,08 | -1,56 % | CNY 22,48 | CNY 22,60 | CNY 21,78 | 1,28M |
| 2026-08-21 | CNY 22,43 | +0,13 % | CNY 22,26 | CNY 22,55 | CNY 21,86 | 1,25M |
| 2026-08-20 | CNY 22,40 | +1,54 % | CNY 22,15 | CNY 22,65 | CNY 21,95 | 1,83M |
| 2026-08-19 | CNY 22,06 | -2,95 % | CNY 22,45 | CNY 22,73 | CNY 21,85 | 2,01M |
| 2026-08-18 | CNY 22,73 | -1,26 % | CNY 22,72 | CNY 23,09 | CNY 22,38 | 1,94M |
| 2026-08-17 | CNY 23,02 | +1,01 % | CNY 22,80 | CNY 23,08 | CNY 22,52 | 1,38M |
| 2026-08-14 | CNY 22,79 | +0,53 % | CNY 22,96 | CNY 23,08 | CNY 22,43 | 2,20M |
| 2026-08-13 | CNY 22,67 | -0,35 % | CNY 23,00 | CNY 23,99 | CNY 22,46 | 3,71M |
| 2026-08-12 | CNY 22,75 | +2,11 % | CNY 22,58 | CNY 23,06 | CNY 22,28 | 1,72M |
| 2026-08-11 | CNY 22,28 | +0,50 % | CNY 22,19 | CNY 22,48 | CNY 21,83 | 1,10M |
| 2026-08-10 | CNY 22,17 | +2,26 % | CNY 22,00 | CNY 22,27 | CNY 21,29 | 1,87M |
| 2026-08-07 | CNY 21,68 | -0,28 % | CNY 21,64 | CNY 21,77 | CNY 21,20 | 1,38M |
| 2026-08-06 | CNY 21,74 | -0,18 % | CNY 21,67 | CNY 21,95 | CNY 21,33 | 1,43M |
| 2026-08-05 | CNY 21,78 | +0,23 % | CNY 21,74 | CNY 21,92 | CNY 21,54 | 1,37M |
| 2026-08-04 | CNY 21,73 | +1,45 % | CNY 21,47 | CNY 21,78 | CNY 21,43 | 1,13M |
| 2026-08-03 | CNY 21,42 | +2,10 % | CNY 21,00 | CNY 21,46 | CNY 20,91 | 1,52M |
| 2026-07-31 | CNY 20,98 | +2,59 % | CNY 20,89 | CNY 21,26 | CNY 20,52 | 1,42M |
| 2026-07-30 | CNY 20,45 | -2,85 % | CNY 20,80 | CNY 21,35 | CNY 20,39 | 1,71M |
| 2026-07-29 | CNY 21,05 | +2,43 % | CNY 20,61 | CNY 21,20 | CNY 20,41 | 1,53M |
| 2026-07-28 | CNY 20,55 | +0,69 % | CNY 20,28 | CNY 21,02 | CNY 20,28 | 1,63M |
| 2026-07-27 | CNY 20,41 | +5,42 % | CNY 19,60 | CNY 20,47 | CNY 19,16 | 1,84M |
| 2026-07-24 | CNY 19,36 | -2,42 % | CNY 19,70 | CNY 19,94 | CNY 19,06 | 1,36M |
| 2026-07-23 | CNY 19,84 | +0,66 % | CNY 19,69 | CNY 19,90 | CNY 19,31 | 1,32M |
| 2026-07-22 | CNY 19,71 | -2,04 % | CNY 20,02 | CNY 20,21 | CNY 19,52 | 1,59M |
| 2026-07-21 | CNY 20,12 | +2,18 % | CNY 19,50 | CNY 20,18 | CNY 18,60 | 2,67M |
| 2026-07-20 | CNY 19,69 | -4,00 % | CNY 20,51 | CNY 21,08 | CNY 19,25 | 2,83M |
| 2026-07-17 | CNY 20,51 | -8,31 % | CNY 22,21 | CNY 22,43 | CNY 20,51 | 3,09M |
| 2026-07-16 | CNY 22,37 | +5,07 % | CNY 21,01 | CNY 23,56 | CNY 20,90 | 3,87M |
| 2026-07-15 | CNY 21,29 | +0,95 % | CNY 21,01 | CNY 21,88 | CNY 21,01 | 1,50M |
| 2026-07-14 | CNY 21,09 | +0,81 % | CNY 20,80 | CNY 21,17 | CNY 20,26 | 2,24M |
| 2026-07-13 | CNY 20,92 | -6,90 % | CNY 22,15 | CNY 23,24 | CNY 20,92 | 2,71M |
| 2026-07-10 | CNY 22,47 | +0,54 % | CNY 23,01 | CNY 24,24 | CNY 22,35 | 2,47M |
| 2026-07-09 | CNY 22,35 | +0,31 % | CNY 22,23 | CNY 22,54 | CNY 21,70 | 1,61M |
| 2026-07-08 | CNY 22,28 | -2,83 % | CNY 22,71 | CNY 23,10 | CNY 22,22 | 1,32M |
| 2026-07-07 | CNY 22,93 | -3,90 % | CNY 23,88 | CNY 24,03 | CNY 22,83 | 1,34M |
| 2026-07-06 | CNY 23,86 | -5,05 % | CNY 25,18 | CNY 25,30 | CNY 23,61 | 2,03M |
| 2026-07-03 | CNY 25,13 | +5,37 % | CNY 23,86 | CNY 25,31 | CNY 23,76 | 2,65M |
| 2026-07-02 | CNY 23,85 | -0,13 % | CNY 23,84 | CNY 24,85 | CNY 23,60 | 2,28M |
| 2026-07-01 | CNY 23,88 | -0,08 % | CNY 24,22 | CNY 24,25 | CNY 23,51 | 2,03M |
| 2026-06-30 | CNY 23,90 | +0,76 % | CNY 23,50 | CNY 24,40 | CNY 23,45 | 1,47M |
| 2026-06-29 | CNY 23,72 | -3,58 % | CNY 24,51 | CNY 24,91 | CNY 23,44 | 2,22M |
| 2026-06-26 | CNY 24,60 | -4,87 % | CNY 25,58 | CNY 25,94 | CNY 24,56 | 1,70M |
| 2026-06-25 | CNY 25,86 | -3,76 % | CNY 26,88 | CNY 27,07 | CNY 25,60 | 2,38M |
| 2026-06-24 | CNY 26,87 | -2,86 % | CNY 27,66 | CNY 27,66 | CNY 26,02 | 2,88M |
| 2026-06-23 | CNY 27,66 | -1,71 % | CNY 27,97 | CNY 28,48 | CNY 27,55 | 1,62M |
| 2026-06-22 | CNY 28,14 | +2,10 % | CNY 27,56 | CNY 28,33 | CNY 26,60 | 2,65M |
| 2026-06-18 | CNY 27,56 | +1,14 % | CNY 27,05 | CNY 28,15 | CNY 26,71 | 2,45M |
| 2026-06-17 | CNY 27,25 | -1,41 % | CNY 27,44 | CNY 27,97 | CNY 27,00 | 1,85M |
| 2026-06-16 | CNY 27,64 | +1,43 % | CNY 27,52 | CNY 27,85 | CNY 26,61 | 2,00M |
| 2026-06-15 | CNY 27,25 | +1,26 % | CNY 27,09 | CNY 28,33 | CNY 26,95 | 2,36M |
| 2026-06-12 | CNY 26,91 | +1,66 % | CNY 26,70 | CNY 28,45 | CNY 26,65 | 2,25M |
| 2026-06-11 | CNY 26,47 | -2,32 % | CNY 26,68 | CNY 27,28 | CNY 25,90 | 1,66M |
| 2026-06-10 | CNY 27,10 | -3,01 % | CNY 27,79 | CNY 27,79 | CNY 26,56 | 1,58M |
| 2026-06-09 | CNY 27,94 | +2,61 % | CNY 27,33 | CNY 28,10 | CNY 27,17 | 2,02M |
| 2026-06-08 | CNY 27,23 | -5,48 % | CNY 28,52 | CNY 28,52 | CNY 26,66 | 2,55M |
| 2026-06-05 | CNY 28,81 | -0,41 % | CNY 28,82 | CNY 29,89 | CNY 28,75 | 2,64M |
| 2026-06-04 | CNY 28,93 | -1,40 % | CNY 29,02 | CNY 29,95 | CNY 28,82 | 2,06M |
| 2026-06-03 | CNY 29,34 | -1,97 % | CNY 29,66 | CNY 30,75 | CNY 28,70 | 3,38M |
| 2026-06-02 | CNY 29,93 | +8,05 % | CNY 27,90 | CNY 30,25 | CNY 27,74 | 5,68M |
| 2026-06-01 | CNY 27,70 | +3,90 % | CNY 26,80 | CNY 29,00 | CNY 26,70 | 2,99M |
| 2026-05-29 | CNY 26,66 | -5,29 % | CNY 27,96 | CNY 28,26 | CNY 26,55 | 2,50M |
| 2026-05-28 | CNY 28,15 | -2,93 % | CNY 28,84 | CNY 29,02 | CNY 27,60 | 2,59M |
| 2026-05-27 | CNY 29,00 | -3,33 % | CNY 29,91 | CNY 31,00 | CNY 28,86 | 2,38M |
| 2026-05-26 | CNY 30,00 | -3,51 % | CNY 30,70 | CNY 31,02 | CNY 29,22 | 2,15M |