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