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 22,05 | -0,85 % | CNY 22,25 | CNY 22,46 | CNY 21,93 | 942,77K |
| 2026-09-29 | CNY 22,24 | +1,18 % | CNY 21,99 | CNY 22,36 | CNY 21,84 | 1,10M |
| 2026-09-28 | CNY 21,98 | -5,62 % | CNY 23,30 | CNY 23,30 | CNY 21,92 | 2,11M |
| 2026-09-24 | CNY 23,29 | -2,72 % | CNY 23,73 | CNY 24,10 | CNY 23,22 | 1,93M |
| 2026-09-23 | CNY 23,94 | +3,15 % | CNY 23,19 | CNY 24,17 | CNY 22,93 | 2,68M |
| 2026-09-22 | CNY 23,21 | +3,11 % | CNY 22,80 | CNY 23,85 | CNY 22,65 | 2,87M |
| 2026-09-21 | CNY 22,51 | -0,79 % | CNY 22,80 | CNY 22,80 | CNY 22,44 | 1,54M |
| 2026-09-18 | CNY 22,69 | +1,25 % | CNY 22,62 | CNY 22,79 | CNY 22,43 | 1,40M |
| 2026-09-17 | CNY 22,41 | -0,40 % | CNY 22,62 | CNY 22,77 | CNY 22,21 | 1,23M |
| 2026-09-16 | CNY 22,50 | +1,90 % | CNY 22,64 | CNY 22,67 | CNY 21,82 | 1,79M |
| 2026-09-15 | CNY 22,08 | -1,65 % | CNY 22,30 | CNY 22,65 | CNY 21,99 | 1,57M |
| 2026-09-14 | CNY 22,45 | +6,50 % | CNY 21,08 | CNY 22,78 | CNY 20,85 | 3,69M |
| 2026-09-11 | CNY 21,08 | -1,72 % | CNY 21,33 | CNY 21,43 | CNY 20,70 | 1,70M |
| 2026-09-10 | CNY 21,45 | -1,79 % | CNY 21,60 | CNY 21,77 | CNY 21,38 | 1,13M |
| 2026-09-09 | CNY 21,84 | +0,78 % | CNY 21,75 | CNY 21,92 | CNY 21,53 | 1,37M |
| 2026-09-08 | CNY 21,67 | -0,37 % | CNY 21,60 | CNY 21,94 | CNY 21,23 | 1,67M |
| 2026-09-07 | CNY 21,75 | +1,49 % | CNY 21,54 | CNY 21,91 | CNY 21,31 | 2,10M |
| 2026-09-04 | CNY 21,43 | -0,74 % | CNY 21,80 | CNY 21,97 | CNY 21,34 | 1,60M |
| 2026-09-03 | CNY 21,59 | -0,96 % | CNY 21,85 | CNY 22,05 | CNY 21,53 | 1,51M |
| 2026-09-02 | CNY 21,80 | -1,93 % | CNY 22,09 | CNY 22,15 | CNY 21,73 | 1,22M |
| 2026-09-01 | CNY 22,23 | -0,45 % | CNY 22,38 | CNY 22,47 | CNY 22,03 | 2,12M |
| 2026-08-31 | CNY 22,33 | +2,20 % | CNY 21,65 | CNY 22,56 | CNY 21,62 | 3,20M |
| 2026-08-28 | CNY 21,85 | +2,39 % | CNY 21,36 | CNY 22,26 | CNY 21,26 | 3,34M |
| 2026-08-27 | CNY 21,34 | +2,01 % | CNY 20,92 | CNY 21,44 | CNY 20,86 | 3,13M |
| 2026-08-26 | CNY 20,92 | -2,74 % | CNY 21,10 | CNY 21,45 | CNY 20,84 | 4,69M |
| 2026-08-25 | CNY 21,51 | -13,55 % | CNY 21,98 | CNY 21,98 | CNY 20,03 | 9,24M |
| 2026-08-24 | CNY 24,88 | -1,82 % | CNY 25,58 | CNY 25,58 | CNY 24,49 | 1,37M |
| 2026-08-21 | CNY 25,34 | +0,04 % | CNY 25,09 | CNY 25,70 | CNY 24,77 | 1,59M |
| 2026-08-20 | CNY 25,33 | -0,43 % | CNY 25,44 | CNY 25,99 | CNY 25,10 | 1,81M |
| 2026-08-19 | CNY 25,44 | -4,79 % | CNY 26,17 | CNY 26,36 | CNY 25,28 | 2,38M |
| 2026-08-18 | CNY 26,72 | -2,23 % | CNY 27,30 | CNY 27,38 | CNY 26,41 | 2,86M |
| 2026-08-17 | CNY 27,33 | +2,24 % | CNY 26,92 | CNY 27,50 | CNY 26,64 | 3,25M |
| 2026-08-14 | CNY 26,73 | +0,26 % | CNY 26,90 | CNY 26,90 | CNY 26,31 | 1,98M |
| 2026-08-13 | CNY 26,66 | +0,41 % | CNY 26,72 | CNY 27,10 | CNY 26,40 | 2,30M |
| 2026-08-12 | CNY 26,55 | +0,19 % | CNY 26,49 | CNY 26,85 | CNY 26,41 | 1,38M |
| 2026-08-11 | CNY 26,50 | -1,49 % | CNY 26,90 | CNY 26,90 | CNY 26,36 | 1,82M |
| 2026-08-10 | CNY 26,90 | -1,90 % | CNY 27,55 | CNY 27,55 | CNY 26,75 | 2,60M |
| 2026-08-07 | CNY 27,42 | +2,85 % | CNY 26,65 | CNY 27,62 | CNY 26,28 | 2,92M |
| 2026-08-06 | CNY 26,66 | -1,70 % | CNY 26,80 | CNY 27,09 | CNY 26,43 | 1,97M |
| 2026-08-05 | CNY 27,12 | +1,19 % | CNY 26,79 | CNY 27,26 | CNY 26,70 | 2,48M |
| 2026-08-04 | CNY 26,80 | +2,21 % | CNY 26,23 | CNY 27,10 | CNY 26,23 | 1,70M |
| 2026-08-03 | CNY 26,22 | +0,69 % | CNY 25,82 | CNY 26,47 | CNY 25,81 | 1,27M |
| 2026-07-31 | CNY 26,04 | +0,89 % | CNY 26,49 | CNY 26,88 | CNY 25,95 | 2,54M |
| 2026-07-30 | CNY 25,81 | -1,34 % | CNY 25,76 | CNY 26,83 | CNY 25,73 | 2,30M |
| 2026-07-29 | CNY 26,16 | +4,10 % | CNY 25,16 | CNY 26,22 | CNY 24,63 | 2,82M |
| 2026-07-28 | CNY 25,13 | +1,09 % | CNY 24,46 | CNY 25,46 | CNY 24,46 | 2,42M |
| 2026-07-27 | CNY 24,86 | +1,35 % | CNY 24,40 | CNY 24,93 | CNY 24,15 | 2,63M |
| 2026-07-24 | CNY 24,53 | -1,92 % | CNY 24,61 | CNY 25,12 | CNY 24,44 | 1,52M |
| 2026-07-23 | CNY 25,01 | +0,85 % | CNY 24,77 | CNY 25,17 | CNY 24,40 | 2,05M |
| 2026-07-22 | CNY 24,80 | -5,85 % | CNY 26,25 | CNY 26,25 | CNY 24,74 | 3,56M |
| 2026-07-21 | CNY 26,34 | +3,74 % | CNY 25,60 | CNY 26,35 | CNY 24,13 | 3,69M |
| 2026-07-20 | CNY 25,39 | -7,67 % | CNY 27,28 | CNY 27,85 | CNY 24,88 | 4,66M |
| 2026-07-17 | CNY 27,50 | -1,29 % | CNY 27,67 | CNY 28,55 | CNY 27,19 | 3,51M |
| 2026-07-16 | CNY 27,86 | +0,87 % | CNY 27,21 | CNY 28,29 | CNY 27,10 | 2,62M |
| 2026-07-15 | CNY 27,62 | -2,02 % | CNY 28,45 | CNY 28,66 | CNY 27,26 | 2,80M |
| 2026-07-14 | CNY 28,19 | -1,12 % | CNY 28,59 | CNY 28,80 | CNY 27,07 | 4,02M |
| 2026-07-13 | CNY 28,51 | -6,80 % | CNY 30,16 | CNY 30,62 | CNY 28,38 | 4,58M |
| 2026-07-10 | CNY 30,59 | -0,68 % | CNY 30,82 | CNY 33,44 | CNY 30,57 | 6,49M |
| 2026-07-09 | CNY 30,80 | +1,99 % | CNY 30,20 | CNY 30,90 | CNY 28,95 | 5,03M |
| 2026-07-08 | CNY 30,20 | -6,41 % | CNY 32,34 | CNY 32,48 | CNY 30,19 | 4,66M |
| 2026-07-07 | CNY 32,27 | +1,67 % | CNY 31,60 | CNY 32,68 | CNY 31,06 | 4,68M |
| 2026-07-06 | CNY 31,74 | -4,83 % | CNY 33,57 | CNY 33,68 | CNY 31,03 | 6,14M |
| 2026-07-03 | CNY 33,35 | -2,40 % | CNY 33,98 | CNY 34,84 | CNY 33,20 | 5,59M |
| 2026-07-02 | CNY 34,17 | -5,16 % | CNY 35,78 | CNY 35,78 | CNY 34,02 | 6,42M |
| 2026-07-01 | CNY 36,03 | -2,36 % | CNY 37,20 | CNY 37,66 | CNY 35,55 | 9,18M |
| 2026-06-30 | CNY 36,90 | +6,68 % | CNY 34,50 | CNY 38,86 | CNY 34,39 | 10,75M |
| 2026-06-29 | CNY 34,59 | -4,76 % | CNY 36,70 | CNY 37,25 | CNY 33,01 | 11,92M |
| 2026-06-26 | CNY 36,32 | +4,61 % | CNY 34,61 | CNY 37,39 | CNY 34,01 | 16,71M |
| 2026-06-25 | CNY 34,72 | +20,01 % | CNY 29,53 | CNY 34,72 | CNY 29,00 | 14,80M |
| 2026-06-24 | CNY 28,93 | -0,24 % | CNY 28,88 | CNY 29,09 | CNY 28,13 | 2,91M |
| 2026-06-23 | CNY 29,00 | -1,96 % | CNY 29,50 | CNY 30,04 | CNY 28,77 | 3,16M |
| 2026-06-22 | CNY 29,58 | -0,80 % | CNY 30,06 | CNY 30,47 | CNY 28,26 | 4,97M |
| 2026-06-18 | CNY 29,82 | -0,50 % | CNY 30,06 | CNY 30,40 | CNY 29,80 | 3,31M |
| 2026-06-17 | CNY 29,97 | +3,10 % | CNY 29,07 | CNY 30,38 | CNY 28,81 | 3,37M |
| 2026-06-16 | CNY 29,07 | +1,82 % | CNY 28,74 | CNY 29,58 | CNY 28,12 | 2,90M |
| 2026-06-15 | CNY 28,55 | +5,04 % | CNY 27,36 | CNY 28,90 | CNY 27,36 | 4,46M |
| 2026-06-12 | CNY 27,18 | -2,79 % | CNY 28,51 | CNY 28,83 | CNY 26,81 | 4,66M |
| 2026-06-11 | CNY 27,96 | -1,13 % | CNY 28,17 | CNY 28,70 | CNY 27,70 | 2,38M |
| 2026-06-10 | CNY 28,28 | -3,25 % | CNY 29,17 | CNY 29,17 | CNY 27,86 | 2,62M |
| 2026-06-09 | CNY 29,23 | +5,60 % | CNY 28,02 | CNY 29,28 | CNY 27,70 | 3,26M |
| 2026-06-08 | CNY 27,68 | -5,85 % | CNY 28,61 | CNY 28,61 | CNY 27,30 | 4,13M |
| 2026-06-05 | CNY 29,40 | +2,80 % | CNY 28,60 | CNY 30,76 | CNY 27,27 | 5,99M |
| 2026-06-04 | CNY 28,60 | -2,22 % | CNY 29,08 | CNY 29,14 | CNY 28,38 | 3,15M |
| 2026-06-03 | CNY 29,25 | -4,94 % | CNY 30,76 | CNY 31,20 | CNY 28,98 | 4,92M |
| 2026-06-02 | CNY 30,77 | +1,15 % | CNY 30,50 | CNY 31,33 | CNY 30,05 | 3,00M |
| 2026-06-01 | CNY 30,42 | -3,28 % | CNY 31,63 | CNY 32,11 | CNY 30,33 | 3,72M |
| 2026-05-29 | CNY 31,45 | -10,37 % | CNY 35,01 | CNY 35,05 | CNY 31,25 | 7,78M |
| 2026-05-28 | CNY 35,09 | -0,06 % | CNY 34,80 | CNY 35,53 | CNY 33,90 | 7,05M |
| 2026-05-27 | CNY 35,11 | +2,84 % | CNY 33,92 | CNY 35,98 | CNY 33,57 | 8,79M |
| 2026-05-26 | CNY 34,14 | -1,76 % | CNY 34,65 | CNY 34,82 | CNY 33,55 | 4,29M |