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