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