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