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