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