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