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