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