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