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