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