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