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 22,72 | -1,22 % | CNY 23,18 | CNY 23,18 | CNY 22,62 | 1,02M |
| 2026-09-29 | CNY 23,00 | -2,87 % | CNY 23,66 | CNY 23,87 | CNY 22,91 | 1,79M |
| 2026-09-28 | CNY 23,68 | +1,50 % | CNY 22,70 | CNY 23,80 | CNY 22,52 | 2,52M |
| 2026-09-24 | CNY 23,33 | +1,35 % | CNY 23,02 | CNY 23,47 | CNY 23,00 |
| 1,39M |
| 2026-09-23 | CNY 23,02 | +0,88 % | CNY 22,80 | CNY 23,29 | CNY 22,60 | 1,14M |
| 2026-09-22 | CNY 22,82 | -0,70 % | CNY 22,98 | CNY 23,08 | CNY 22,52 | 967,96K |
| 2026-09-21 | CNY 22,98 | +1,19 % | CNY 22,88 | CNY 23,28 | CNY 22,71 | 1,13M |
| 2026-09-18 | CNY 22,71 | +0,40 % | CNY 22,75 | CNY 23,09 | CNY 22,50 | 1,23M |
| 2026-09-17 | CNY 22,62 | -1,44 % | CNY 22,85 | CNY 22,85 | CNY 22,33 | 1,33M |
| 2026-09-16 | CNY 22,95 | +0,39 % | CNY 22,80 | CNY 23,15 | CNY 22,46 | 1,23M |
| 2026-09-15 | CNY 22,86 | +1,33 % | CNY 22,53 | CNY 23,10 | CNY 22,34 | 1,52M |
| 2026-09-14 | CNY 22,56 | +1,85 % | CNY 22,13 | CNY 22,76 | CNY 21,94 | 1,86M |
| 2026-09-11 | CNY 22,15 | -5,02 % | CNY 23,48 | CNY 23,60 | CNY 21,90 | 2,76M |
| 2026-09-10 | CNY 23,32 | -3,72 % | CNY 24,09 | CNY 24,28 | CNY 23,24 | 2,17M |
| 2026-09-09 | CNY 24,22 | +0,92 % | CNY 23,87 | CNY 24,44 | CNY 23,82 | 1,93M |
| 2026-09-08 | CNY 24,00 | +3,36 % | CNY 23,30 | CNY 24,35 | CNY 23,08 | 2,99M |
| 2026-09-07 | CNY 23,22 | +0,22 % | CNY 23,17 | CNY 23,56 | CNY 22,90 | 2,05M |
| 2026-09-04 | CNY 23,17 | +1,31 % | CNY 23,15 | CNY 23,42 | CNY 22,93 | 2,12M |
| 2026-09-03 | CNY 22,87 | -2,10 % | CNY 23,51 | CNY 23,59 | CNY 22,80 | 2,19M |
| 2026-09-02 | CNY 23,36 | +0,47 % | CNY 23,17 | CNY 23,50 | CNY 22,90 | 1,85M |
| 2026-09-01 | CNY 23,25 | +0,78 % | CNY 23,00 | CNY 23,44 | CNY 22,90 | 1,90M |
| 2026-08-31 | CNY 23,07 | +0,74 % | CNY 22,86 | CNY 23,15 | CNY 22,51 | 2,14M |
| 2026-08-28 | CNY 22,90 | +1,91 % | CNY 22,59 | CNY 23,15 | CNY 22,38 | 3,00M |
| 2026-08-27 | CNY 22,47 | -0,13 % | CNY 22,51 | CNY 22,99 | CNY 22,10 | 2,63M |
| 2026-08-26 | CNY 22,50 | +1,72 % | CNY 22,11 | CNY 22,88 | CNY 22,02 | 3,07M |
| 2026-08-25 | CNY 22,12 | -2,56 % | CNY 22,49 | CNY 22,80 | CNY 21,87 | 3,83M |
| 2026-08-24 | CNY 22,70 | +3,18 % | CNY 22,05 | CNY 23,97 | CNY 22,05 | 6,57M |
| 2026-08-21 | CNY 22,00 | -1,52 % | CNY 21,43 | CNY 22,48 | CNY 21,43 | 7,59M |
| 2026-08-20 | CNY 22,34 | +10,00 % | CNY 20,29 | CNY 22,34 | CNY 20,21 | 10,17M |
| 2026-08-19 | CNY 20,31 | -0,68 % | CNY 20,38 | CNY 20,64 | CNY 19,93 | 2,30M |
| 2026-08-18 | CNY 20,45 | +0,20 % | CNY 20,40 | CNY 20,49 | CNY 19,98 | 1,69M |
| 2026-08-17 | CNY 20,41 | 0,00 % | CNY 20,50 | CNY 20,50 | CNY 20,13 | 899,00K |
| 2026-08-14 | CNY 20,41 | +0,25 % | CNY 20,36 | CNY 20,63 | CNY 20,23 | 864,10K |
| 2026-08-13 | CNY 20,36 | -2,02 % | CNY 20,79 | CNY 21,00 | CNY 20,36 | 1,36M |
| 2026-08-12 | CNY 20,78 | -0,05 % | CNY 20,60 | CNY 20,98 | CNY 20,60 | 1,26M |
| 2026-08-11 | CNY 20,79 | -1,66 % | CNY 21,23 | CNY 21,24 | CNY 20,72 | 1,43M |
| 2026-08-10 | CNY 21,14 | +5,23 % | CNY 20,10 | CNY 21,30 | CNY 20,05 | 3,32M |
| 2026-08-07 | CNY 20,09 | -0,10 % | CNY 20,10 | CNY 20,11 | CNY 19,76 | 1,14M |
| 2026-08-06 | CNY 20,11 | -0,40 % | CNY 20,27 | CNY 20,36 | CNY 19,83 | 1,42M |
| 2026-08-05 | CNY 20,19 | -0,20 % | CNY 20,20 | CNY 20,32 | CNY 19,98 | 1,59M |
| 2026-08-04 | CNY 20,23 | +0,65 % | CNY 20,20 | CNY 20,46 | CNY 20,00 | 1,35M |
| 2026-08-03 | CNY 20,10 | +2,03 % | CNY 19,65 | CNY 20,12 | CNY 19,64 | 1,71M |
| 2026-07-31 | CNY 19,70 | +1,44 % | CNY 19,42 | CNY 19,70 | CNY 19,40 | 1,77M |
| 2026-07-30 | CNY 19,42 | -0,46 % | CNY 19,53 | CNY 19,98 | CNY 19,37 | 2,19M |
| 2026-07-29 | CNY 19,51 | +0,93 % | CNY 19,36 | CNY 19,65 | CNY 19,23 | 1,17M |
| 2026-07-28 | CNY 19,33 | -0,67 % | CNY 19,46 | CNY 19,68 | CNY 19,22 | 1,01M |
| 2026-07-27 | CNY 19,46 | +0,46 % | CNY 19,30 | CNY 19,65 | CNY 19,22 | 932,80K |
| 2026-07-24 | CNY 19,37 | -3,15 % | CNY 19,85 | CNY 19,90 | CNY 19,35 | 1,17M |
| 2026-07-23 | CNY 20,00 | +2,25 % | CNY 19,60 | CNY 20,02 | CNY 19,58 | 1,43M |
| 2026-07-22 | CNY 19,56 | -1,11 % | CNY 19,64 | CNY 20,04 | CNY 19,48 | 1,57M |
| 2026-07-21 | CNY 19,78 | -2,08 % | CNY 20,40 | CNY 20,45 | CNY 19,21 | 3,47M |
| 2026-07-20 | CNY 20,20 | +3,91 % | CNY 19,39 | CNY 21,19 | CNY 19,39 | 4,25M |
| 2026-07-17 | CNY 19,44 | -3,81 % | CNY 20,21 | CNY 20,32 | CNY 19,28 | 1,81M |
| 2026-07-16 | CNY 20,21 | +0,85 % | CNY 19,92 | CNY 20,43 | CNY 19,84 | 1,10M |
| 2026-07-15 | CNY 20,04 | +2,61 % | CNY 19,34 | CNY 20,34 | CNY 19,34 | 1,44M |
| 2026-07-14 | CNY 19,53 | +2,25 % | CNY 19,18 | CNY 19,57 | CNY 18,91 | 1,16M |
| 2026-07-13 | CNY 19,10 | -4,02 % | CNY 19,93 | CNY 19,94 | CNY 19,05 | 1,51M |
| 2026-07-10 | CNY 19,90 | +1,02 % | CNY 19,50 | CNY 20,40 | CNY 19,21 | 1,68M |
| 2026-07-09 | CNY 19,70 | -0,81 % | CNY 19,98 | CNY 19,98 | CNY 19,31 | 1,67M |
| 2026-07-08 | CNY 19,86 | -1,93 % | CNY 20,20 | CNY 20,24 | CNY 19,74 | 1,09M |
| 2026-07-07 | CNY 20,25 | -1,41 % | CNY 20,54 | CNY 20,85 | CNY 20,01 | 1,61M |
| 2026-07-06 | CNY 20,54 | +0,83 % | CNY 20,36 | CNY 20,90 | CNY 20,25 | 1,59M |
| 2026-07-03 | CNY 20,37 | +0,79 % | CNY 20,17 | CNY 20,69 | CNY 20,10 | 1,63M |
| 2026-07-02 | CNY 20,21 | +3,43 % | CNY 19,44 | CNY 21,35 | CNY 19,40 | 3,74M |
| 2026-07-01 | CNY 19,54 | +1,45 % | CNY 19,26 | CNY 19,82 | CNY 18,90 | 2,05M |
| 2026-06-30 | CNY 19,26 | -0,72 % | CNY 19,40 | CNY 19,65 | CNY 19,07 | 1,44M |
| 2026-06-29 | CNY 19,40 | +1,04 % | CNY 19,25 | CNY 19,60 | CNY 18,70 | 1,97M |
| 2026-06-26 | CNY 19,20 | -1,99 % | CNY 19,64 | CNY 19,64 | CNY 18,99 | 2,14M |
| 2026-06-25 | CNY 19,59 | -4,16 % | CNY 20,15 | CNY 20,39 | CNY 19,40 | 3,04M |
| 2026-06-24 | CNY 20,44 | -4,49 % | CNY 21,39 | CNY 21,39 | CNY 20,41 | 3,00M |
| 2026-06-23 | CNY 21,40 | +0,85 % | CNY 21,12 | CNY 21,91 | CNY 20,85 | 3,92M |
| 2026-06-22 | CNY 21,22 | -3,63 % | CNY 21,86 | CNY 22,27 | CNY 20,71 | 4,70M |
| 2026-06-18 | CNY 22,02 | +2,61 % | CNY 21,44 | CNY 22,90 | CNY 21,25 | 5,07M |
| 2026-06-17 | CNY 21,46 | +0,23 % | CNY 21,31 | CNY 21,78 | CNY 21,02 | 2,89M |
| 2026-06-16 | CNY 21,41 | +0,05 % | CNY 21,40 | CNY 21,66 | CNY 20,75 | 2,41M |
| 2026-06-15 | CNY 21,40 | -0,23 % | CNY 21,47 | CNY 22,02 | CNY 21,21 | 1,96M |
| 2026-06-12 | CNY 21,45 | +3,72 % | CNY 20,96 | CNY 21,90 | CNY 20,78 | 2,71M |
| 2026-06-11 | CNY 20,68 | -4,30 % | CNY 21,12 | CNY 21,60 | CNY 20,42 | 3,14M |
| 2026-06-10 | CNY 21,61 | -2,44 % | CNY 22,32 | CNY 22,32 | CNY 21,23 | 2,67M |
| 2026-06-09 | CNY 22,15 | +5,23 % | CNY 21,21 | CNY 23,16 | CNY 21,00 | 5,69M |
| 2026-06-08 | CNY 21,05 | -3,57 % | CNY 21,62 | CNY 21,95 | CNY 20,78 | 2,38M |
| 2026-06-05 | CNY 21,83 | -0,32 % | CNY 21,90 | CNY 22,15 | CNY 21,26 | 2,23M |
| 2026-06-04 | CNY 21,90 | -2,88 % | CNY 22,48 | CNY 22,58 | CNY 21,53 | 2,31M |
| 2026-06-03 | CNY 22,55 | -3,51 % | CNY 23,37 | CNY 23,54 | CNY 22,29 | 2,92M |
| 2026-06-02 | CNY 23,37 | -5,23 % | CNY 24,40 | CNY 24,94 | CNY 22,95 | 2,81M |
| 2026-06-01 | CNY 24,66 | -0,24 % | CNY 24,70 | CNY 25,10 | CNY 24,29 | 1,73M |
| 2026-05-29 | CNY 24,72 | -1,08 % | CNY 24,78 | CNY 25,50 | CNY 24,49 | 1,99M |
| 2026-05-28 | CNY 24,99 | -5,05 % | CNY 26,06 | CNY 26,06 | CNY 24,72 | 3,51M |
| 2026-05-27 | CNY 26,32 | +4,16 % | CNY 25,42 | CNY 26,59 | CNY 24,63 | 3,61M |
| 2026-05-26 | CNY 25,27 | -5,28 % | CNY 26,48 | CNY 26,81 | CNY 24,86 | 2,20M |