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