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