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