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