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 24,46 | +1,33 % | CNY 24,12 | CNY 24,75 | CNY 24,12 | 2,83M |
| 2026-09-29 | CNY 24,14 | -0,86 % | CNY 24,35 | CNY 24,68 | CNY 24,10 | 2,11M |
| 2026-09-28 | CNY 24,35 | +0,41 % | CNY 24,28 | CNY 24,64 | CNY 24,20 | 1,93M |
| 2026-09-24 | CNY 24,25 | -2,38 % | CNY 24,70 | CNY 24,98 | CNY 24,25 | 2,62M |
| 2026-09-23 | CNY 24,84 | -2,01 % | CNY 25,10 | CNY 25,33 | CNY 24,81 | 3,42M |
| 2026-09-22 | CNY 25,35 | +1,12 % | CNY 24,80 | CNY 25,67 | CNY 24,51 | 5,78M |
| 2026-09-21 | CNY 25,07 | +3,77 % | CNY 23,95 | CNY 25,25 | CNY 23,95 | 5,22M |
| 2026-09-18 | CNY 24,16 | +0,88 % | CNY 24,05 | CNY 24,48 | CNY 23,87 | 2,72M |
| 2026-09-17 | CNY 23,95 | +1,18 % | CNY 23,47 | CNY 24,33 | CNY 23,46 | 2,38M |
| 2026-09-16 | CNY 23,67 | -0,42 % | CNY 23,53 | CNY 23,72 | CNY 23,12 | 2,61M |
| 2026-09-15 | CNY 23,77 | -1,53 % | CNY 23,89 | CNY 24,16 | CNY 23,50 | 2,34M |
| 2026-09-14 | CNY 24,14 | +1,86 % | CNY 23,61 | CNY 24,23 | CNY 23,51 | 3,03M |
| 2026-09-11 | CNY 23,70 | -1,99 % | CNY 23,90 | CNY 24,01 | CNY 23,41 | 3,57M |
| 2026-09-10 | CNY 24,18 | -4,43 % | CNY 25,29 | CNY 25,29 | CNY 24,05 | 5,34M |
| 2026-09-09 | CNY 25,30 | -2,84 % | CNY 25,50 | CNY 25,50 | CNY 25,00 | 5,72M |
| 2026-09-08 | CNY 26,04 | +2,48 % | CNY 25,18 | CNY 26,11 | CNY 24,65 | 9,65M |
| 2026-09-07 | CNY 25,41 | +0,75 % | CNY 25,11 | CNY 25,57 | CNY 24,97 | 7,16M |
| 2026-09-04 | CNY 25,22 | -2,81 % | CNY 25,48 | CNY 26,30 | CNY 25,04 | 10,12M |
| 2026-09-03 | CNY 25,95 | -7,12 % | CNY 27,00 | CNY 27,36 | CNY 25,48 | 15,80M |
| 2026-09-02 | CNY 27,94 | +10,00 % | CNY 27,00 | CNY 27,94 | CNY 26,97 | 13,19M |
| 2026-09-01 | CNY 25,40 | +10,00 % | CNY 23,09 | CNY 25,40 | CNY 23,01 | 5,96M |
| 2026-08-31 | CNY 23,09 | -0,69 % | CNY 23,00 | CNY 23,31 | CNY 22,95 | 1,18M |
| 2026-08-28 | CNY 23,25 | -1,27 % | CNY 23,43 | CNY 23,60 | CNY 23,18 | 2,18M |
| 2026-08-27 | CNY 23,55 | +0,77 % | CNY 23,46 | CNY 23,95 | CNY 23,18 | 2,51M |
| 2026-08-26 | CNY 23,37 | +0,17 % | CNY 23,15 | CNY 24,40 | CNY 23,15 | 2,78M |
| 2026-08-25 | CNY 23,33 | +2,41 % | CNY 22,60 | CNY 23,46 | CNY 22,36 | 2,90M |
| 2026-08-24 | CNY 22,78 | -2,90 % | CNY 23,59 | CNY 24,10 | CNY 22,61 | 3,95M |
| 2026-08-21 | CNY 23,46 | -5,71 % | CNY 24,10 | CNY 24,80 | CNY 23,37 | 5,70M |
| 2026-08-20 | CNY 24,88 | -1,78 % | CNY 25,33 | CNY 26,45 | CNY 24,53 | 8,66M |
| 2026-08-19 | CNY 25,33 | +7,60 % | CNY 23,38 | CNY 25,89 | CNY 23,38 | 9,57M |
| 2026-08-18 | CNY 23,54 | -0,80 % | CNY 23,73 | CNY 23,92 | CNY 23,35 | 1,50M |
| 2026-08-17 | CNY 23,73 | -1,13 % | CNY 24,00 | CNY 24,11 | CNY 23,32 | 1,91M |
| 2026-08-14 | CNY 24,00 | -0,91 % | CNY 24,06 | CNY 24,48 | CNY 23,68 | 2,45M |
| 2026-08-13 | CNY 24,22 | +3,42 % | CNY 23,38 | CNY 24,60 | CNY 22,92 | 4,52M |
| 2026-08-12 | CNY 23,42 | -0,09 % | CNY 23,30 | CNY 23,86 | CNY 23,27 | 1,40M |
| 2026-08-11 | CNY 23,44 | -0,93 % | CNY 23,50 | CNY 23,80 | CNY 23,34 | 1,30M |
| 2026-08-10 | CNY 23,66 | +2,74 % | CNY 23,20 | CNY 23,99 | CNY 23,03 | 2,51M |
| 2026-08-07 | CNY 23,03 | +2,36 % | CNY 22,37 | CNY 23,04 | CNY 22,30 | 1,92M |
| 2026-08-06 | CNY 22,50 | 0,00 % | CNY 22,37 | CNY 22,58 | CNY 22,22 | 1,23M |
| 2026-08-05 | CNY 22,50 | -0,35 % | CNY 22,58 | CNY 22,75 | CNY 22,31 | 1,12M |
| 2026-08-04 | CNY 22,58 | +0,31 % | CNY 22,60 | CNY 22,90 | CNY 22,48 | 1,01M |
| 2026-08-03 | CNY 22,51 | +1,21 % | CNY 22,20 | CNY 22,51 | CNY 22,16 | 1,13M |
| 2026-07-31 | CNY 22,24 | +0,91 % | CNY 22,05 | CNY 22,26 | CNY 22,02 | 1,25M |
| 2026-07-30 | CNY 22,04 | +0,41 % | CNY 21,95 | CNY 22,33 | CNY 21,75 | 1,47M |
| 2026-07-29 | CNY 21,95 | +1,34 % | CNY 21,58 | CNY 22,04 | CNY 21,58 | 1,40M |
| 2026-07-28 | CNY 21,66 | -0,96 % | CNY 21,82 | CNY 22,22 | CNY 21,58 | 1,17M |
| 2026-07-27 | CNY 21,87 | +1,72 % | CNY 21,54 | CNY 22,12 | CNY 21,35 | 1,24M |
| 2026-07-24 | CNY 21,50 | -3,67 % | CNY 22,10 | CNY 22,20 | CNY 21,49 | 1,42M |
| 2026-07-23 | CNY 22,32 | +0,68 % | CNY 22,00 | CNY 22,44 | CNY 21,88 | 1,30M |
| 2026-07-22 | CNY 22,17 | +0,27 % | CNY 22,10 | CNY 22,59 | CNY 21,77 | 1,83M |
| 2026-07-21 | CNY 22,11 | -3,62 % | CNY 22,94 | CNY 23,12 | CNY 21,91 | 2,76M |
| 2026-07-20 | CNY 22,94 | -0,91 % | CNY 23,15 | CNY 23,72 | CNY 22,62 | 2,09M |
| 2026-07-17 | CNY 23,15 | -5,66 % | CNY 24,48 | CNY 24,71 | CNY 22,97 | 2,26M |
| 2026-07-16 | CNY 24,54 | +0,45 % | CNY 24,24 | CNY 24,64 | CNY 23,91 | 1,92M |
| 2026-07-15 | CNY 24,43 | +1,88 % | CNY 23,71 | CNY 24,82 | CNY 23,59 | 2,49M |
| 2026-07-14 | CNY 23,98 | +1,74 % | CNY 23,30 | CNY 24,05 | CNY 23,10 | 1,96M |
| 2026-07-13 | CNY 23,57 | +1,46 % | CNY 23,16 | CNY 23,71 | CNY 23,00 | 1,82M |
| 2026-07-10 | CNY 23,23 | +2,56 % | CNY 22,65 | CNY 23,43 | CNY 22,19 | 1,68M |
| 2026-07-09 | CNY 22,65 | -0,92 % | CNY 22,86 | CNY 23,26 | CNY 22,34 | 1,47M |
| 2026-07-08 | CNY 22,86 | -0,70 % | CNY 23,12 | CNY 23,35 | CNY 22,68 | 1,00M |
| 2026-07-07 | CNY 23,02 | -3,11 % | CNY 23,74 | CNY 23,75 | CNY 22,96 | 1,27M |
| 2026-07-06 | CNY 23,76 | +0,72 % | CNY 23,65 | CNY 24,14 | CNY 23,25 | 1,78M |
| 2026-07-03 | CNY 23,59 | -0,08 % | CNY 23,40 | CNY 23,76 | CNY 23,15 | 1,56M |
| 2026-07-02 | CNY 23,61 | +1,50 % | CNY 23,38 | CNY 24,09 | CNY 23,26 | 2,08M |
| 2026-07-01 | CNY 23,26 | +4,03 % | CNY 22,35 | CNY 23,30 | CNY 22,03 | 1,95M |
| 2026-06-30 | CNY 22,36 | -2,61 % | CNY 22,92 | CNY 22,96 | CNY 22,11 | 1,53M |
| 2026-06-29 | CNY 22,96 | +5,08 % | CNY 21,60 | CNY 22,99 | CNY 21,31 | 1,95M |
| 2026-06-26 | CNY 21,85 | -2,63 % | CNY 22,38 | CNY 22,60 | CNY 21,82 | 1,16M |
| 2026-06-25 | CNY 22,44 | -2,77 % | CNY 22,80 | CNY 23,07 | CNY 22,08 | 1,33M |
| 2026-06-24 | CNY 23,08 | -2,12 % | CNY 23,51 | CNY 23,72 | CNY 22,97 | 1,56M |
| 2026-06-23 | CNY 23,58 | +3,65 % | CNY 23,20 | CNY 23,96 | CNY 22,90 | 2,61M |
| 2026-06-22 | CNY 22,75 | +1,16 % | CNY 22,49 | CNY 22,77 | CNY 21,81 | 1,50M |
| 2026-06-18 | CNY 22,49 | +1,44 % | CNY 22,24 | CNY 22,73 | CNY 21,79 | 1,08M |
| 2026-06-17 | CNY 22,17 | -1,12 % | CNY 22,71 | CNY 22,71 | CNY 21,96 | 1,10M |
| 2026-06-16 | CNY 22,42 | -1,32 % | CNY 22,70 | CNY 22,70 | CNY 22,17 | 999,10K |
| 2026-06-15 | CNY 22,72 | +1,07 % | CNY 22,48 | CNY 22,90 | CNY 22,32 | 1,11M |
| 2026-06-12 | CNY 22,48 | +1,86 % | CNY 22,16 | CNY 22,48 | CNY 21,81 | 1,10M |
| 2026-06-11 | CNY 22,07 | -0,54 % | CNY 22,31 | CNY 22,40 | CNY 21,66 | 994,00K |
| 2026-06-10 | CNY 22,19 | +0,18 % | CNY 22,09 | CNY 22,27 | CNY 21,77 | 898,50K |
| 2026-06-09 | CNY 22,15 | -0,89 % | CNY 22,40 | CNY 22,52 | CNY 21,97 | 977,81K |
| 2026-06-08 | CNY 22,35 | -1,84 % | CNY 22,50 | CNY 22,75 | CNY 21,86 | 1,04M |
| 2026-06-05 | CNY 22,77 | +1,25 % | CNY 22,52 | CNY 22,97 | CNY 22,45 | 862,90K |
| 2026-06-04 | CNY 22,49 | -1,79 % | CNY 22,89 | CNY 22,89 | CNY 22,33 | 752,00K |
| 2026-06-03 | CNY 22,90 | -1,84 % | CNY 23,26 | CNY 23,26 | CNY 22,80 | 907,75K |
| 2026-06-02 | CNY 23,33 | -2,06 % | CNY 23,82 | CNY 23,90 | CNY 23,26 | 784,65K |
| 2026-06-01 | CNY 23,82 | +1,79 % | CNY 23,40 | CNY 23,91 | CNY 23,23 | 1,26M |
| 2026-05-29 | CNY 23,40 | +0,73 % | CNY 23,05 | CNY 23,66 | CNY 23,05 | 1,19M |
| 2026-05-28 | CNY 23,23 | -0,30 % | CNY 23,50 | CNY 23,50 | CNY 22,92 | 737,84K |
| 2026-05-27 | CNY 23,30 | -1,89 % | CNY 23,70 | CNY 23,80 | CNY 23,15 | 1,21M |
| 2026-05-26 | CNY 23,75 | -1,49 % | CNY 24,09 | CNY 24,09 | CNY 23,50 | 1,18M |