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