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