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