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