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