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