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 24,63 | -0,73 % | CNY 24,99 | CNY 25,10 | CNY 24,51 | 886,90K |
| 2026-09-29 | CNY 24,81 | +1,89 % | CNY 24,33 | CNY 25,08 | CNY 24,00 | 1,36M |
| 2026-09-28 | CNY 24,35 | -1,42 % | CNY 24,60 | CNY 24,80 | CNY 24,00 | 1,55M |
| 2026-09-24 | CNY 24,70 | +1,35 % | CNY 24,28 | CNY 24,76 | CNY 24,21 | 1,14M |
| 2026-09-23 | CNY 24,37 | +0,58 % | CNY 24,40 | CNY 24,65 | CNY 23,75 | 1,52M |
| 2026-09-22 | CNY 24,23 | +2,19 % | CNY 23,97 | CNY 24,49 | CNY 23,79 | 1,69M |
| 2026-09-21 | CNY 23,71 | +1,89 % | CNY 23,29 | CNY 23,85 | CNY 23,25 | 1,18M |
| 2026-09-18 | CNY 23,27 | +0,04 % | CNY 23,30 | CNY 23,65 | CNY 23,23 | 1,32M |
| 2026-09-17 | CNY 23,26 | +1,31 % | CNY 22,89 | CNY 23,27 | CNY 22,51 | 1,06M |
| 2026-09-16 | CNY 22,96 | +2,04 % | CNY 22,34 | CNY 23,08 | CNY 22,34 | 1,40M |
| 2026-09-15 | CNY 22,50 | -4,78 % | CNY 23,58 | CNY 23,70 | CNY 22,50 | 1,98M |
| 2026-09-14 | CNY 23,63 | +0,38 % | CNY 23,29 | CNY 24,00 | CNY 23,29 | 1,59M |
| 2026-09-11 | CNY 23,54 | -3,21 % | CNY 23,97 | CNY 24,15 | CNY 23,15 | 1,84M |
| 2026-09-10 | CNY 24,32 | -1,90 % | CNY 24,55 | CNY 24,68 | CNY 24,27 | 1,01M |
| 2026-09-09 | CNY 24,79 | -1,16 % | CNY 24,98 | CNY 25,08 | CNY 24,61 | 1,18M |
| 2026-09-08 | CNY 25,08 | +1,05 % | CNY 24,95 | CNY 25,15 | CNY 24,69 | 1,16M |
| 2026-09-07 | CNY 24,82 | +0,12 % | CNY 24,79 | CNY 25,25 | CNY 24,79 | 1,27M |
| 2026-09-04 | CNY 24,79 | +0,53 % | CNY 24,90 | CNY 25,33 | CNY 24,67 | 1,23M |
| 2026-09-03 | CNY 24,66 | -2,07 % | CNY 25,49 | CNY 25,79 | CNY 24,56 | 1,62M |
| 2026-09-02 | CNY 25,18 | -0,43 % | CNY 25,26 | CNY 25,51 | CNY 24,91 | 1,91M |
| 2026-09-01 | CNY 25,29 | +1,24 % | CNY 24,99 | CNY 25,41 | CNY 24,83 | 1,71M |
| 2026-08-31 | CNY 24,98 | +1,92 % | CNY 24,20 | CNY 25,10 | CNY 24,20 | 1,58M |
| 2026-08-28 | CNY 24,51 | +1,49 % | CNY 24,10 | CNY 24,54 | CNY 24,10 | 1,25M |
| 2026-08-27 | CNY 24,15 | -1,31 % | CNY 24,45 | CNY 24,45 | CNY 23,95 | 1,06M |
| 2026-08-26 | CNY 24,47 | +0,20 % | CNY 24,42 | CNY 24,59 | CNY 24,08 | 1,14M |
| 2026-08-25 | CNY 24,42 | +2,48 % | CNY 23,80 | CNY 24,55 | CNY 23,67 | 1,14M |
| 2026-08-24 | CNY 23,83 | -1,89 % | CNY 23,65 | CNY 24,29 | CNY 23,65 | 1,34M |
| 2026-08-21 | CNY 24,29 | -0,04 % | CNY 24,13 | CNY 24,33 | CNY 23,78 | 1,06M |
| 2026-08-20 | CNY 24,30 | +2,14 % | CNY 23,75 | CNY 24,44 | CNY 23,66 | 1,51M |
| 2026-08-19 | CNY 23,79 | -2,06 % | CNY 24,09 | CNY 24,28 | CNY 23,72 | 1,42M |
| 2026-08-18 | CNY 24,29 | -1,02 % | CNY 24,42 | CNY 24,49 | CNY 24,11 | 835,20K |
| 2026-08-17 | CNY 24,54 | +2,51 % | CNY 24,29 | CNY 24,58 | CNY 23,90 | 1,76M |
| 2026-08-14 | CNY 23,94 | +0,04 % | CNY 23,93 | CNY 24,09 | CNY 23,61 | 1,09M |
| 2026-08-13 | CNY 23,93 | -0,91 % | CNY 24,15 | CNY 24,37 | CNY 23,81 | 1,27M |
| 2026-08-12 | CNY 24,15 | +0,21 % | CNY 24,00 | CNY 24,34 | CNY 23,89 | 1,02M |
| 2026-08-11 | CNY 24,10 | -1,55 % | CNY 24,26 | CNY 24,47 | CNY 23,95 | 1,26M |
| 2026-08-10 | CNY 24,48 | +2,99 % | CNY 23,60 | CNY 24,58 | CNY 23,40 | 1,61M |
| 2026-08-07 | CNY 23,77 | +0,34 % | CNY 23,58 | CNY 23,84 | CNY 23,33 | 1,58M |
| 2026-08-06 | CNY 23,69 | +0,68 % | CNY 23,33 | CNY 23,78 | CNY 23,25 | 1,57M |
| 2026-08-05 | CNY 23,53 | -1,13 % | CNY 23,79 | CNY 23,99 | CNY 23,20 | 1,87M |
| 2026-08-04 | CNY 23,80 | +2,72 % | CNY 23,15 | CNY 23,84 | CNY 23,11 | 2,54M |
| 2026-08-03 | CNY 23,17 | +4,23 % | CNY 22,57 | CNY 23,20 | CNY 22,27 | 2,46M |
| 2026-07-31 | CNY 22,23 | +3,06 % | CNY 21,76 | CNY 22,31 | CNY 21,41 | 1,74M |
| 2026-07-30 | CNY 21,57 | +0,84 % | CNY 21,39 | CNY 21,86 | CNY 21,15 | 2,05M |
| 2026-07-29 | CNY 21,39 | +2,49 % | CNY 20,96 | CNY 21,60 | CNY 20,89 | 1,93M |
| 2026-07-28 | CNY 20,87 | +1,16 % | CNY 20,52 | CNY 21,26 | CNY 20,43 | 1,71M |
| 2026-07-27 | CNY 20,63 | +2,59 % | CNY 20,20 | CNY 20,91 | CNY 20,00 | 1,66M |
| 2026-07-24 | CNY 20,11 | -3,50 % | CNY 20,73 | CNY 20,80 | CNY 19,94 | 1,21M |
| 2026-07-23 | CNY 20,84 | +3,68 % | CNY 19,95 | CNY 20,95 | CNY 19,95 | 1,48M |
| 2026-07-22 | CNY 20,10 | -2,09 % | CNY 20,55 | CNY 20,93 | CNY 19,99 | 1,91M |
| 2026-07-21 | CNY 20,53 | -0,82 % | CNY 20,70 | CNY 20,92 | CNY 19,67 | 2,60M |
| 2026-07-20 | CNY 20,70 | -3,32 % | CNY 21,60 | CNY 22,12 | CNY 20,19 | 2,14M |
| 2026-07-17 | CNY 21,41 | -4,67 % | CNY 22,45 | CNY 22,87 | CNY 21,30 | 2,04M |
| 2026-07-16 | CNY 22,46 | -1,14 % | CNY 22,50 | CNY 22,95 | CNY 22,26 | 1,33M |
| 2026-07-15 | CNY 22,72 | +1,07 % | CNY 22,50 | CNY 23,20 | CNY 22,27 | 1,52M |
| 2026-07-14 | CNY 22,48 | +2,93 % | CNY 21,84 | CNY 22,52 | CNY 21,56 | 1,64M |
| 2026-07-13 | CNY 21,84 | -2,72 % | CNY 22,37 | CNY 22,55 | CNY 21,70 | 1,80M |
| 2026-07-10 | CNY 22,45 | +2,79 % | CNY 21,87 | CNY 22,74 | CNY 21,40 | 1,86M |
| 2026-07-09 | CNY 21,84 | -0,59 % | CNY 22,00 | CNY 22,28 | CNY 21,42 | 1,47M |
| 2026-07-08 | CNY 21,97 | -1,04 % | CNY 22,19 | CNY 22,62 | CNY 21,60 | 1,43M |
| 2026-07-07 | CNY 22,20 | -3,14 % | CNY 22,94 | CNY 23,01 | CNY 22,10 | 1,48M |
| 2026-07-06 | CNY 22,92 | +0,26 % | CNY 22,96 | CNY 23,36 | CNY 22,63 | 1,73M |
| 2026-07-03 | CNY 22,86 | +1,37 % | CNY 22,55 | CNY 23,12 | CNY 22,33 | 1,74M |
| 2026-07-02 | CNY 22,55 | +0,09 % | CNY 22,76 | CNY 23,22 | CNY 22,37 | 2,04M |
| 2026-07-01 | CNY 22,53 | +2,60 % | CNY 21,97 | CNY 22,98 | CNY 21,90 | 1,94M |
| 2026-06-30 | CNY 21,96 | -0,41 % | CNY 22,20 | CNY 22,35 | CNY 21,65 | 1,75M |
| 2026-06-29 | CNY 22,05 | +1,52 % | CNY 21,67 | CNY 22,20 | CNY 21,00 | 1,85M |
| 2026-06-26 | CNY 21,72 | -1,99 % | CNY 22,06 | CNY 22,15 | CNY 21,33 | 1,52M |
| 2026-06-25 | CNY 22,16 | -2,16 % | CNY 22,78 | CNY 22,78 | CNY 21,98 | 1,68M |
| 2026-06-24 | CNY 22,65 | -5,74 % | CNY 24,00 | CNY 24,27 | CNY 22,62 | 1,83M |
| 2026-06-23 | CNY 24,03 | +1,82 % | CNY 23,45 | CNY 24,39 | CNY 23,43 | 1,69M |
| 2026-06-22 | CNY 23,60 | +0,90 % | CNY 23,24 | CNY 23,71 | CNY 22,33 | 2,10M |
| 2026-06-18 | CNY 23,39 | 0,00 % | CNY 23,39 | CNY 23,54 | CNY 22,68 | 1,22M |
| 2026-06-17 | CNY 23,39 | -2,05 % | CNY 23,82 | CNY 24,02 | CNY 23,25 | 1,56M |
| 2026-06-16 | CNY 23,88 | +0,67 % | CNY 24,02 | CNY 24,10 | CNY 22,99 | 2,15M |
| 2026-06-15 | CNY 23,72 | -2,75 % | CNY 24,63 | CNY 24,77 | CNY 23,61 | 2,19M |
| 2026-06-12 | CNY 24,39 | +0,54 % | CNY 24,50 | CNY 24,87 | CNY 23,89 | 1,88M |
| 2026-06-11 | CNY 24,26 | -1,78 % | CNY 24,52 | CNY 24,79 | CNY 23,76 | 1,31M |
| 2026-06-10 | CNY 24,70 | -0,40 % | CNY 24,64 | CNY 25,00 | CNY 24,28 | 1,44M |
| 2026-06-09 | CNY 24,80 | -1,16 % | CNY 24,48 | CNY 25,28 | CNY 24,46 | 2,09M |
| 2026-06-08 | CNY 25,09 | -0,83 % | CNY 24,45 | CNY 25,75 | CNY 24,30 | 2,45M |
| 2026-06-05 | CNY 25,30 | +1,28 % | CNY 24,99 | CNY 25,65 | CNY 24,12 | 2,32M |
| 2026-06-04 | CNY 24,98 | -2,80 % | CNY 25,70 | CNY 25,91 | CNY 24,71 | 1,65M |
| 2026-06-03 | CNY 25,70 | -3,56 % | CNY 26,64 | CNY 26,65 | CNY 25,57 | 2,02M |
| 2026-06-02 | CNY 26,65 | -2,81 % | CNY 27,41 | CNY 27,72 | CNY 26,44 | 2,52M |
| 2026-06-01 | CNY 27,42 | +3,51 % | CNY 26,61 | CNY 27,66 | CNY 25,80 | 2,34M |
| 2026-05-29 | CNY 26,49 | -2,65 % | CNY 27,33 | CNY 27,50 | CNY 26,20 | 1,93M |
| 2026-05-28 | CNY 27,21 | -0,98 % | CNY 27,46 | CNY 27,75 | CNY 26,45 | 1,76M |
| 2026-05-27 | CNY 27,48 | -3,10 % | CNY 28,28 | CNY 28,47 | CNY 26,95 | 2,06M |
| 2026-05-26 | CNY 28,36 | -2,31 % | CNY 28,90 | CNY 29,19 | CNY 28,01 | 1,96M |