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 22,46 | +0,22 % | CNY 22,41 | CNY 22,62 | CNY 22,22 | 31,11M |
| 2026-09-29 | CNY 22,41 | -0,18 % | CNY 22,26 | CNY 22,50 | CNY 21,80 | 40,36M |
| 2026-09-28 | CNY 22,45 | +0,54 % | CNY 22,22 | CNY 22,68 | CNY 22,10 | 50,34M |
| 2026-09-24 | CNY 22,33 | -1,11 % | CNY 22,68 | CNY 22,90 | CNY 22,24 | 37,56M |
| 2026-09-23 | CNY 22,58 | -2,71 % | CNY 23,01 | CNY 23,06 | CNY 22,47 | 55,45M |
| 2026-09-22 | CNY 23,21 | -2,07 % | CNY 23,53 | CNY 23,53 | CNY 22,89 | 56,21M |
| 2026-09-21 | CNY 23,70 | +0,47 % | CNY 23,30 | CNY 23,85 | CNY 23,14 | 42,57M |
| 2026-09-18 | CNY 23,59 | +1,55 % | CNY 23,03 | CNY 23,70 | CNY 22,96 | 50,37M |
| 2026-09-17 | CNY 23,23 | -3,45 % | CNY 23,64 | CNY 23,86 | CNY 23,20 | 63,64M |
| 2026-09-16 | CNY 24,06 | -1,64 % | CNY 24,59 | CNY 24,69 | CNY 23,81 | 57,03M |
| 2026-09-15 | CNY 24,46 | +2,04 % | CNY 23,90 | CNY 24,86 | CNY 23,73 | 64,61M |
| 2026-09-14 | CNY 23,97 | 0,00 % | CNY 24,30 | CNY 24,66 | CNY 23,83 | 56,65M |
| 2026-09-11 | CNY 23,97 | -2,96 % | CNY 25,16 | CNY 25,21 | CNY 23,81 | 95,49M |
| 2026-09-10 | CNY 24,70 | -0,84 % | CNY 25,28 | CNY 25,58 | CNY 24,60 | 79,98M |
| 2026-09-09 | CNY 24,91 | +2,13 % | CNY 24,47 | CNY 25,23 | CNY 23,95 | 91,17M |
| 2026-09-08 | CNY 24,39 | +4,19 % | CNY 23,52 | CNY 24,50 | CNY 23,38 | 69,19M |
| 2026-09-07 | CNY 23,41 | -4,06 % | CNY 24,39 | CNY 24,49 | CNY 23,31 | 72,49M |
| 2026-09-04 | CNY 24,40 | +0,08 % | CNY 24,41 | CNY 24,69 | CNY 24,10 | 61,10M |
| 2026-09-03 | CNY 24,38 | +0,70 % | CNY 24,01 | CNY 24,94 | CNY 24,01 | 66,40M |
| 2026-09-02 | CNY 24,21 | -0,66 % | CNY 25,05 | CNY 25,35 | CNY 24,05 | 94,93M |
| 2026-09-01 | CNY 24,37 | -1,42 % | CNY 24,29 | CNY 24,88 | CNY 24,24 | 89,51M |
| 2026-08-31 | CNY 24,72 | +0,94 % | CNY 24,69 | CNY 24,80 | CNY 23,91 | 83,06M |
| 2026-08-28 | CNY 24,49 | +2,04 % | CNY 24,08 | CNY 24,54 | CNY 23,88 | 64,89M |
| 2026-08-27 | CNY 24,00 | +3,85 % | CNY 23,08 | CNY 24,13 | CNY 23,07 | 73,30M |
| 2026-08-26 | CNY 23,11 | -0,56 % | CNY 22,53 | CNY 23,21 | CNY 22,35 | 58,91M |
| 2026-08-25 | CNY 23,24 | +0,09 % | CNY 23,04 | CNY 23,78 | CNY 23,02 | 56,14M |
| 2026-08-24 | CNY 23,22 | -3,49 % | CNY 23,62 | CNY 23,79 | CNY 22,96 | 78,72M |
| 2026-08-21 | CNY 24,06 | +2,82 % | CNY 23,60 | CNY 24,27 | CNY 23,36 | 83,68M |
| 2026-08-20 | CNY 23,40 | -1,10 % | CNY 23,53 | CNY 24,26 | CNY 23,18 | 90,65M |
| 2026-08-19 | CNY 23,66 | +0,47 % | CNY 23,61 | CNY 23,89 | CNY 23,39 | 83,32M |
| 2026-08-18 | CNY 23,55 | +2,70 % | CNY 23,10 | CNY 23,63 | CNY 23,10 | 73,12M |
| 2026-08-17 | CNY 22,93 | +0,17 % | CNY 23,02 | CNY 23,08 | CNY 22,62 | 57,20M |
| 2026-08-14 | CNY 22,89 | +0,35 % | CNY 22,81 | CNY 22,97 | CNY 22,42 | 54,25M |
| 2026-08-13 | CNY 22,81 | -2,65 % | CNY 23,60 | CNY 23,64 | CNY 22,80 | 77,90M |
| 2026-08-12 | CNY 23,43 | -1,51 % | CNY 23,80 | CNY 23,94 | CNY 23,40 | 63,99M |
| 2026-08-11 | CNY 23,79 | -0,46 % | CNY 24,27 | CNY 24,57 | CNY 23,65 | 76,45M |
| 2026-08-10 | CNY 23,90 | +0,97 % | CNY 23,60 | CNY 24,28 | CNY 23,60 | 59,44M |
| 2026-08-07 | CNY 23,67 | +0,85 % | CNY 23,60 | CNY 23,80 | CNY 23,38 | 55,93M |
| 2026-08-06 | CNY 23,47 | +1,43 % | CNY 23,09 | CNY 23,55 | CNY 22,95 | 72,21M |
| 2026-08-05 | CNY 23,14 | +0,22 % | CNY 22,60 | CNY 23,16 | CNY 22,15 | 75,55M |
| 2026-08-04 | CNY 23,09 | +0,79 % | CNY 22,82 | CNY 23,10 | CNY 22,69 | 43,05M |
| 2026-08-03 | CNY 22,91 | -1,63 % | CNY 23,00 | CNY 23,55 | CNY 22,75 | 65,72M |
| 2026-07-31 | CNY 23,29 | -2,47 % | CNY 23,10 | CNY 23,45 | CNY 22,90 | 73,44M |
| 2026-07-30 | CNY 23,88 | +2,67 % | CNY 23,62 | CNY 24,10 | CNY 23,40 | 80,56M |
| 2026-07-29 | CNY 23,26 | +1,39 % | CNY 23,14 | CNY 23,57 | CNY 23,02 | 63,57M |
| 2026-07-28 | CNY 22,94 | +0,48 % | CNY 22,18 | CNY 23,29 | CNY 22,15 | 69,99M |
| 2026-07-27 | CNY 22,83 | -2,35 % | CNY 22,00 | CNY 23,10 | CNY 21,60 | 120,45M |
| 2026-07-24 | CNY 23,38 | -3,75 % | CNY 24,66 | CNY 25,00 | CNY 23,20 | 110,04M |
| 2026-07-23 | CNY 24,29 | +2,40 % | CNY 24,01 | CNY 24,94 | CNY 23,44 | 136,62M |
| 2026-07-22 | CNY 23,72 | +5,10 % | CNY 22,83 | CNY 23,88 | CNY 22,60 | 130,52M |
| 2026-07-21 | CNY 22,57 | -3,05 % | CNY 22,60 | CNY 22,95 | CNY 22,01 | 139,96M |
| 2026-07-20 | CNY 23,28 | +9,30 % | CNY 21,95 | CNY 23,43 | CNY 21,94 | 172,97M |
| 2026-07-17 | CNY 21,30 | -1,25 % | CNY 21,60 | CNY 22,28 | CNY 21,06 | 100,28M |
| 2026-07-16 | CNY 21,57 | -2,27 % | CNY 21,90 | CNY 22,26 | CNY 21,42 | 89,50M |
| 2026-07-15 | CNY 22,07 | +0,18 % | CNY 21,74 | CNY 22,59 | CNY 21,56 | 114,81M |
| 2026-07-14 | CNY 22,03 | +6,32 % | CNY 21,48 | CNY 22,12 | CNY 21,08 | 179,89M |
| 2026-07-13 | CNY 20,72 | +1,97 % | CNY 20,51 | CNY 20,77 | CNY 19,87 | 107,31M |
| 2026-07-10 | CNY 20,32 | +1,09 % | CNY 19,85 | CNY 20,64 | CNY 19,60 | 77,50M |
| 2026-07-09 | CNY 20,10 | -0,89 % | CNY 20,50 | CNY 20,78 | CNY 19,98 | 74,64M |
| 2026-07-08 | CNY 20,28 | -0,54 % | CNY 20,84 | CNY 20,96 | CNY 20,26 | 66,62M |
| 2026-07-07 | CNY 20,39 | -3,50 % | CNY 21,19 | CNY 21,28 | CNY 20,33 | 66,25M |
| 2026-07-06 | CNY 21,13 | +2,87 % | CNY 20,54 | CNY 21,74 | CNY 20,35 | 89,69M |
| 2026-07-03 | CNY 20,54 | 0,00 % | CNY 20,75 | CNY 21,00 | CNY 20,47 | 64,20M |
| 2026-07-02 | CNY 20,54 | -1,01 % | CNY 20,48 | CNY 20,95 | CNY 20,37 | 59,30M |
| 2026-07-01 | CNY 20,75 | +2,07 % | CNY 20,44 | CNY 21,23 | CNY 20,15 | 65,72M |
| 2026-06-30 | CNY 20,33 | -2,35 % | CNY 20,74 | CNY 20,78 | CNY 20,22 | 59,32M |
| 2026-06-29 | CNY 20,82 | +0,39 % | CNY 20,50 | CNY 20,90 | CNY 20,26 | 73,06M |
| 2026-06-26 | CNY 20,74 | -2,03 % | CNY 21,58 | CNY 21,73 | CNY 20,69 | 76,04M |
| 2026-06-25 | CNY 21,17 | -5,53 % | CNY 21,88 | CNY 21,91 | CNY 20,82 | 125,75M |
| 2026-06-24 | CNY 22,41 | +2,28 % | CNY 21,91 | CNY 22,60 | CNY 21,49 | 105,54M |
| 2026-06-23 | CNY 21,91 | +0,87 % | CNY 22,40 | CNY 23,09 | CNY 21,73 | 139,52M |
| 2026-06-22 | CNY 21,72 | +0,98 % | CNY 21,52 | CNY 21,85 | CNY 21,09 | 92,29M |
| 2026-06-18 | CNY 21,51 | -2,76 % | CNY 22,18 | CNY 22,30 | CNY 21,50 | 68,92M |
| 2026-06-17 | CNY 22,12 | +0,45 % | CNY 21,95 | CNY 22,34 | CNY 21,67 | 54,30M |
| 2026-06-16 | CNY 22,02 | -1,26 % | CNY 22,30 | CNY 22,39 | CNY 21,60 | 93,94M |
| 2026-06-15 | CNY 22,30 | -3,46 % | CNY 22,60 | CNY 22,94 | CNY 21,97 | 114,15M |
| 2026-06-12 | CNY 23,10 | +0,61 % | CNY 22,44 | CNY 23,55 | CNY 22,40 | 97,01M |
| 2026-06-11 | CNY 22,96 | +2,23 % | CNY 22,88 | CNY 23,26 | CNY 22,54 | 80,15M |
| 2026-06-10 | CNY 22,46 | -1,27 % | CNY 22,75 | CNY 23,05 | CNY 22,29 | 62,51M |
| 2026-06-09 | CNY 22,75 | -3,60 % | CNY 23,15 | CNY 23,40 | CNY 22,45 | 90,79M |
| 2026-06-08 | CNY 23,60 | +0,73 % | CNY 23,00 | CNY 23,77 | CNY 22,88 | 70,68M |
| 2026-06-05 | CNY 23,43 | -0,64 % | CNY 23,21 | CNY 23,98 | CNY 23,21 | 64,32M |
| 2026-06-04 | CNY 23,58 | -5,64 % | CNY 24,65 | CNY 24,65 | CNY 23,50 | 103,32M |
| 2026-06-03 | CNY 24,99 | +1,79 % | CNY 24,60 | CNY 25,03 | CNY 24,20 | 86,04M |
| 2026-06-02 | CNY 24,55 | -0,32 % | CNY 25,01 | CNY 25,08 | CNY 24,26 | 54,33M |
| 2026-06-01 | CNY 24,63 | +2,62 % | CNY 24,03 | CNY 24,96 | CNY 24,03 | 70,37M |
| 2026-05-29 | CNY 24,00 | -3,69 % | CNY 24,60 | CNY 24,70 | CNY 24,00 | 69,18M |
| 2026-05-28 | CNY 24,92 | -0,20 % | CNY 24,89 | CNY 25,15 | CNY 24,50 | 49,91M |
| 2026-05-27 | CNY 24,97 | -0,72 % | CNY 25,00 | CNY 25,27 | CNY 24,65 | 56,59M |
| 2026-05-26 | CNY 25,15 | +1,00 % | CNY 24,91 | CNY 25,35 | CNY 24,40 | 82,37M |