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