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