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