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 24,97 | -0,24 % | CNY 24,99 | CNY 25,20 | CNY 24,62 | 1,94M |
| 2026-09-29 | CNY 25,03 | +1,71 % | CNY 24,44 | CNY 25,19 | CNY 24,20 | 2,48M |
| 2026-09-28 | CNY 24,61 | -4,39 % | CNY 25,55 | CNY 25,57 | CNY 24,35 | 3,49M |
| 2026-09-24 | CNY 25,74 | +3,79 % | CNY 24,61 | CNY 26,50 | CNY 24,55 |
| 4,86M |
| 2026-09-23 | CNY 24,80 | -0,20 % | CNY 25,35 | CNY 25,51 | CNY 24,53 | 3,18M |
| 2026-09-22 | CNY 24,85 | +2,05 % | CNY 24,50 | CNY 25,00 | CNY 24,01 | 2,54M |
| 2026-09-21 | CNY 24,35 | +4,55 % | CNY 23,28 | CNY 24,80 | CNY 23,16 | 4,23M |
| 2026-09-18 | CNY 23,29 | +1,93 % | CNY 22,92 | CNY 23,30 | CNY 22,60 | 2,01M |
| 2026-09-17 | CNY 22,85 | -0,17 % | CNY 22,76 | CNY 23,15 | CNY 22,53 | 2,09M |
| 2026-09-16 | CNY 22,89 | +3,29 % | CNY 22,17 | CNY 22,96 | CNY 21,90 | 2,23M |
| 2026-09-15 | CNY 22,16 | +2,93 % | CNY 21,55 | CNY 23,10 | CNY 21,40 | 3,11M |
| 2026-09-14 | CNY 21,53 | -1,10 % | CNY 21,60 | CNY 21,95 | CNY 21,32 | 2,12M |
| 2026-09-11 | CNY 21,77 | -4,56 % | CNY 22,81 | CNY 22,99 | CNY 21,58 | 2,98M |
| 2026-09-10 | CNY 22,81 | +1,83 % | CNY 22,41 | CNY 23,12 | CNY 21,82 | 3,25M |
| 2026-09-09 | CNY 22,40 | +0,90 % | CNY 22,29 | CNY 22,50 | CNY 21,91 | 2,23M |
| 2026-09-08 | CNY 22,20 | +2,16 % | CNY 21,80 | CNY 22,28 | CNY 21,60 | 2,36M |
| 2026-09-07 | CNY 21,73 | +2,65 % | CNY 21,63 | CNY 21,80 | CNY 21,18 | 2,27M |
| 2026-09-04 | CNY 21,17 | +0,14 % | CNY 21,36 | CNY 21,95 | CNY 21,10 | 3,18M |
| 2026-09-03 | CNY 21,14 | +1,83 % | CNY 20,76 | CNY 21,59 | CNY 20,76 | 3,54M |
| 2026-09-02 | CNY 20,76 | +2,12 % | CNY 20,45 | CNY 21,08 | CNY 20,20 | 2,67M |
| 2026-09-01 | CNY 20,33 | -0,83 % | CNY 20,47 | CNY 20,70 | CNY 20,28 | 1,90M |
| 2026-08-31 | CNY 20,50 | -1,20 % | CNY 20,59 | CNY 21,00 | CNY 20,45 | 3,09M |
| 2026-08-28 | CNY 20,75 | +4,48 % | CNY 19,88 | CNY 21,00 | CNY 19,55 | 4,80M |
| 2026-08-27 | CNY 19,86 | -6,28 % | CNY 21,35 | CNY 21,57 | CNY 19,82 | 6,00M |
| 2026-08-26 | CNY 21,19 | +5,42 % | CNY 20,47 | CNY 22,11 | CNY 20,47 | 5,84M |
| 2026-08-25 | CNY 20,10 | +5,02 % | CNY 19,14 | CNY 20,12 | CNY 19,02 | 2,75M |
| 2026-08-24 | CNY 19,14 | +2,08 % | CNY 18,75 | CNY 19,95 | CNY 18,69 | 3,35M |
| 2026-08-21 | CNY 18,75 | -0,90 % | CNY 18,77 | CNY 18,87 | CNY 18,32 | 1,45M |
| 2026-08-20 | CNY 18,92 | +1,12 % | CNY 18,79 | CNY 19,22 | CNY 18,63 | 2,05M |
| 2026-08-19 | CNY 18,71 | -5,03 % | CNY 19,56 | CNY 19,56 | CNY 18,63 | 2,08M |
| 2026-08-18 | CNY 19,70 | -0,25 % | CNY 19,84 | CNY 19,86 | CNY 19,01 | 3,15M |
| 2026-08-17 | CNY 19,75 | -1,50 % | CNY 20,20 | CNY 20,53 | CNY 19,71 | 2,64M |
| 2026-08-14 | CNY 20,05 | -1,72 % | CNY 20,40 | CNY 20,59 | CNY 19,84 | 1,86M |
| 2026-08-13 | CNY 20,40 | -5,12 % | CNY 21,50 | CNY 21,54 | CNY 20,35 | 2,08M |
| 2026-08-12 | CNY 21,50 | +3,02 % | CNY 20,85 | CNY 21,57 | CNY 20,70 | 1,67M |
| 2026-08-11 | CNY 20,87 | +1,11 % | CNY 20,85 | CNY 21,11 | CNY 20,30 | 1,41M |
| 2026-08-10 | CNY 20,64 | +1,52 % | CNY 20,29 | CNY 20,69 | CNY 20,10 | 1,20M |
| 2026-08-07 | CNY 20,33 | -1,83 % | CNY 20,71 | CNY 21,00 | CNY 20,07 | 1,69M |
| 2026-08-06 | CNY 20,71 | +0,98 % | CNY 20,54 | CNY 21,14 | CNY 20,30 | 1,75M |
| 2026-08-05 | CNY 20,51 | +3,17 % | CNY 19,81 | CNY 20,54 | CNY 19,81 | 1,81M |
| 2026-08-04 | CNY 19,88 | +2,63 % | CNY 19,38 | CNY 19,95 | CNY 19,26 | 2,31M |
| 2026-08-03 | CNY 19,37 | -0,15 % | CNY 19,43 | CNY 19,80 | CNY 19,32 | 1,90M |
| 2026-07-31 | CNY 19,40 | +2,11 % | CNY 19,00 | CNY 19,93 | CNY 19,00 | 2,99M |
| 2026-07-30 | CNY 19,00 | -0,89 % | CNY 19,17 | CNY 20,22 | CNY 18,98 | 3,66M |
| 2026-07-29 | CNY 19,17 | +1,70 % | CNY 18,73 | CNY 19,56 | CNY 18,73 | 2,56M |
| 2026-07-28 | CNY 18,85 | +1,24 % | CNY 18,26 | CNY 19,30 | CNY 18,26 | 3,62M |
| 2026-07-27 | CNY 18,62 | +9,98 % | CNY 16,80 | CNY 18,62 | CNY 16,80 | 2,82M |
| 2026-07-24 | CNY 16,93 | -1,40 % | CNY 17,01 | CNY 17,06 | CNY 16,76 | 1,11M |
| 2026-07-23 | CNY 17,17 | +1,30 % | CNY 16,80 | CNY 17,24 | CNY 16,72 | 1,61M |
| 2026-07-22 | CNY 16,95 | -2,14 % | CNY 17,32 | CNY 17,53 | CNY 16,83 | 1,67M |
| 2026-07-21 | CNY 17,32 | -4,04 % | CNY 18,04 | CNY 18,18 | CNY 16,50 | 3,23M |
| 2026-07-20 | CNY 18,05 | +0,06 % | CNY 18,04 | CNY 19,55 | CNY 17,75 | 3,62M |
| 2026-07-17 | CNY 18,04 | -1,80 % | CNY 18,68 | CNY 19,60 | CNY 17,89 | 2,78M |
| 2026-07-16 | CNY 18,37 | +1,10 % | CNY 18,17 | CNY 18,48 | CNY 17,68 | 1,73M |
| 2026-07-15 | CNY 18,17 | +2,71 % | CNY 17,99 | CNY 18,28 | CNY 17,61 | 2,07M |
| 2026-07-14 | CNY 17,69 | -1,28 % | CNY 17,90 | CNY 18,07 | CNY 17,61 | 1,73M |
| 2026-07-13 | CNY 17,92 | -5,93 % | CNY 19,00 | CNY 19,04 | CNY 17,85 | 2,04M |
| 2026-07-10 | CNY 19,05 | +0,74 % | CNY 18,93 | CNY 19,63 | CNY 18,52 | 2,05M |
| 2026-07-09 | CNY 18,91 | -1,87 % | CNY 19,50 | CNY 19,50 | CNY 18,61 | 1,81M |
| 2026-07-08 | CNY 19,27 | -2,08 % | CNY 19,61 | CNY 19,79 | CNY 19,20 | 978,00K |
| 2026-07-07 | CNY 19,68 | +0,56 % | CNY 19,82 | CNY 20,05 | CNY 19,19 | 1,39M |
| 2026-07-06 | CNY 19,57 | -2,83 % | CNY 20,05 | CNY 20,27 | CNY 19,54 | 1,18M |
| 2026-07-03 | CNY 20,14 | +2,91 % | CNY 19,73 | CNY 20,28 | CNY 19,57 | 2,03M |
| 2026-07-02 | CNY 19,57 | -0,61 % | CNY 19,80 | CNY 20,06 | CNY 19,50 | 1,54M |
| 2026-07-01 | CNY 19,69 | +1,70 % | CNY 19,45 | CNY 20,08 | CNY 19,25 | 1,89M |
| 2026-06-30 | CNY 19,36 | -2,17 % | CNY 19,95 | CNY 19,96 | CNY 18,84 | 1,97M |
| 2026-06-29 | CNY 19,79 | -0,50 % | CNY 19,84 | CNY 20,75 | CNY 19,32 | 2,24M |
| 2026-06-26 | CNY 19,89 | -5,73 % | CNY 20,87 | CNY 20,99 | CNY 19,82 | 2,94M |
| 2026-06-25 | CNY 21,10 | +2,43 % | CNY 20,87 | CNY 22,25 | CNY 20,15 | 3,85M |
| 2026-06-24 | CNY 20,60 | -3,20 % | CNY 21,43 | CNY 21,43 | CNY 20,42 | 2,06M |
| 2026-06-23 | CNY 21,28 | -1,21 % | CNY 21,08 | CNY 21,84 | CNY 21,08 | 1,68M |
| 2026-06-22 | CNY 21,54 | -0,37 % | CNY 21,60 | CNY 21,78 | CNY 20,70 | 3,01M |
| 2026-06-18 | CNY 21,62 | -5,63 % | CNY 23,10 | CNY 23,11 | CNY 21,46 | 3,99M |
| 2026-06-17 | CNY 22,91 | -5,41 % | CNY 24,12 | CNY 24,36 | CNY 22,90 | 3,62M |
| 2026-06-16 | CNY 24,22 | -0,57 % | CNY 24,18 | CNY 24,39 | CNY 23,20 | 3,21M |
| 2026-06-15 | CNY 24,36 | -2,21 % | CNY 24,71 | CNY 25,21 | CNY 24,33 | 2,73M |
| 2026-06-12 | CNY 24,91 | +7,88 % | CNY 23,80 | CNY 25,40 | CNY 23,60 | 5,27M |
| 2026-06-11 | CNY 23,09 | -1,41 % | CNY 23,23 | CNY 23,75 | CNY 22,90 | 1,33M |
| 2026-06-10 | CNY 23,42 | -1,80 % | CNY 23,95 | CNY 23,95 | CNY 23,12 | 1,47M |
| 2026-06-09 | CNY 23,85 | -0,50 % | CNY 24,06 | CNY 24,60 | CNY 23,51 | 1,76M |
| 2026-06-08 | CNY 23,97 | +3,95 % | CNY 22,60 | CNY 24,73 | CNY 22,50 | 4,29M |
| 2026-06-05 | CNY 23,06 | +0,26 % | CNY 23,01 | CNY 24,55 | CNY 22,63 | 2,90M |
| 2026-06-04 | CNY 23,00 | -3,20 % | CNY 23,87 | CNY 24,18 | CNY 22,81 | 2,00M |
| 2026-06-03 | CNY 23,76 | -3,57 % | CNY 24,64 | CNY 25,19 | CNY 23,66 | 2,96M |
| 2026-06-02 | CNY 24,64 | +0,61 % | CNY 24,26 | CNY 25,02 | CNY 23,81 | 2,86M |
| 2026-06-01 | CNY 24,49 | +3,38 % | CNY 23,88 | CNY 25,30 | CNY 23,88 | 3,92M |
| 2026-05-29 | CNY 23,69 | -5,01 % | CNY 25,23 | CNY 25,45 | CNY 23,55 | 5,45M |
| 2026-05-28 | CNY 24,94 | +10,01 % | CNY 23,25 | CNY 24,94 | CNY 22,61 | 5,69M |
| 2026-05-27 | CNY 22,67 | -2,83 % | CNY 23,33 | CNY 23,38 | CNY 22,67 | 2,16M |
| 2026-05-26 | CNY 23,33 | +1,70 % | CNY 22,91 | CNY 24,29 | CNY 22,32 | 3,90M |