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