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 22,13 | +1,47 % | CNY 21,89 | CNY 22,20 | CNY 21,85 | 1,27M |
| 2026-09-29 | CNY 21,81 | +0,69 % | CNY 21,50 | CNY 21,86 | CNY 21,50 | 897,20K |
| 2026-09-28 | CNY 21,66 | -1,99 % | CNY 22,00 | CNY 22,10 | CNY 21,44 | 1,36M |
| 2026-09-24 | CNY 22,10 | -0,81 % | CNY 22,26 | CNY 22,29 | CNY 21,96 | 1,28M |
| 2026-09-23 | CNY 22,28 | +0,72 % | CNY 22,14 | CNY 22,50 | CNY 22,00 | 1,63M |
| 2026-09-22 | CNY 22,12 | +0,45 % | CNY 22,05 | CNY 22,46 | CNY 21,98 | 1,70M |
| 2026-09-21 | CNY 22,02 | +0,36 % | CNY 22,03 | CNY 22,11 | CNY 21,88 | 1,43M |
| 2026-09-18 | CNY 21,94 | +1,48 % | CNY 21,64 | CNY 22,00 | CNY 21,64 | 1,05M |
| 2026-09-17 | CNY 21,62 | -0,37 % | CNY 21,82 | CNY 21,82 | CNY 21,45 | 1,03M |
| 2026-09-16 | CNY 21,70 | +1,21 % | CNY 21,50 | CNY 21,76 | CNY 21,22 | 1,26M |
| 2026-09-15 | CNY 21,44 | +0,19 % | CNY 21,31 | CNY 21,80 | CNY 21,22 | 1,53M |
| 2026-09-14 | CNY 21,40 | +0,56 % | CNY 21,21 | CNY 21,43 | CNY 20,95 | 1,78M |
| 2026-09-11 | CNY 21,28 | -2,43 % | CNY 21,68 | CNY 21,88 | CNY 21,00 | 2,94M |
| 2026-09-10 | CNY 21,81 | -0,64 % | CNY 21,90 | CNY 22,02 | CNY 21,65 | 1,18M |
| 2026-09-09 | CNY 21,95 | -0,86 % | CNY 21,92 | CNY 22,04 | CNY 21,81 | 1,13M |
| 2026-09-08 | CNY 22,14 | +0,23 % | CNY 22,08 | CNY 22,24 | CNY 21,95 | 1,32M |
| 2026-09-07 | CNY 22,09 | +0,09 % | CNY 22,10 | CNY 22,30 | CNY 21,93 | 1,60M |
| 2026-09-04 | CNY 22,07 | -0,59 % | CNY 22,28 | CNY 22,49 | CNY 21,98 | 1,40M |
| 2026-09-03 | CNY 22,20 | -0,31 % | CNY 22,27 | CNY 22,45 | CNY 22,06 | 1,14M |
| 2026-09-02 | CNY 22,27 | -1,94 % | CNY 22,50 | CNY 22,60 | CNY 22,15 | 1,44M |
| 2026-09-01 | CNY 22,71 | +1,61 % | CNY 22,47 | CNY 22,75 | CNY 22,23 | 3,22M |
| 2026-08-31 | CNY 22,35 | +2,15 % | CNY 21,74 | CNY 22,37 | CNY 21,74 | 2,13M |
| 2026-08-28 | CNY 21,88 | +0,14 % | CNY 21,85 | CNY 22,00 | CNY 21,74 | 1,12M |
| 2026-08-27 | CNY 21,85 | +1,35 % | CNY 21,37 | CNY 21,92 | CNY 21,34 | 1,62M |
| 2026-08-26 | CNY 21,56 | +1,51 % | CNY 21,24 | CNY 21,69 | CNY 21,21 | 2,28M |
| 2026-08-25 | CNY 21,24 | -1,53 % | CNY 21,37 | CNY 21,44 | CNY 20,81 | 3,33M |
| 2026-08-24 | CNY 21,57 | -1,73 % | CNY 21,91 | CNY 22,08 | CNY 21,41 | 2,03M |
| 2026-08-21 | CNY 21,95 | +0,41 % | CNY 21,94 | CNY 21,98 | CNY 21,49 | 1,39M |
| 2026-08-20 | CNY 21,86 | +1,06 % | CNY 21,80 | CNY 22,13 | CNY 21,64 | 1,40M |
| 2026-08-19 | CNY 21,63 | -3,78 % | CNY 22,31 | CNY 22,55 | CNY 21,55 | 2,56M |
| 2026-08-18 | CNY 22,48 | -0,93 % | CNY 22,68 | CNY 22,68 | CNY 22,30 | 1,49M |
| 2026-08-17 | CNY 22,69 | +2,35 % | CNY 22,18 | CNY 22,70 | CNY 22,03 | 1,95M |
| 2026-08-14 | CNY 22,17 | -0,14 % | CNY 22,29 | CNY 22,39 | CNY 22,02 | 1,33M |
| 2026-08-13 | CNY 22,20 | -1,38 % | CNY 22,48 | CNY 22,52 | CNY 22,16 | 1,93M |
| 2026-08-12 | CNY 22,51 | +0,45 % | CNY 22,40 | CNY 22,58 | CNY 22,31 | 1,62M |
| 2026-08-11 | CNY 22,41 | -1,15 % | CNY 22,61 | CNY 22,68 | CNY 22,30 | 2,10M |
| 2026-08-10 | CNY 22,67 | +0,89 % | CNY 22,70 | CNY 22,73 | CNY 22,31 | 2,21M |
| 2026-08-07 | CNY 22,47 | +0,04 % | CNY 22,30 | CNY 22,52 | CNY 22,12 | 2,29M |
| 2026-08-06 | CNY 22,46 | -1,49 % | CNY 22,75 | CNY 22,75 | CNY 22,28 | 2,29M |
| 2026-08-05 | CNY 22,80 | +0,75 % | CNY 22,69 | CNY 22,82 | CNY 22,55 | 1,85M |
| 2026-08-04 | CNY 22,63 | -0,31 % | CNY 22,65 | CNY 22,88 | CNY 22,58 | 2,42M |
| 2026-08-03 | CNY 22,70 | +1,79 % | CNY 22,47 | CNY 22,75 | CNY 22,22 | 2,30M |
| 2026-07-31 | CNY 22,30 | +1,27 % | CNY 22,37 | CNY 22,51 | CNY 22,16 | 2,69M |
| 2026-07-30 | CNY 22,02 | +0,41 % | CNY 21,82 | CNY 22,29 | CNY 21,82 | 2,29M |
| 2026-07-29 | CNY 21,93 | +2,38 % | CNY 21,49 | CNY 22,10 | CNY 21,38 | 2,85M |
| 2026-07-28 | CNY 21,42 | -0,88 % | CNY 21,42 | CNY 21,66 | CNY 21,26 | 1,84M |
| 2026-07-27 | CNY 21,61 | +1,17 % | CNY 21,44 | CNY 21,79 | CNY 21,43 | 2,25M |
| 2026-07-24 | CNY 21,36 | -2,15 % | CNY 21,58 | CNY 21,79 | CNY 21,32 | 1,93M |
| 2026-07-23 | CNY 21,83 | +2,20 % | CNY 21,21 | CNY 21,86 | CNY 21,21 | 1,99M |
| 2026-07-22 | CNY 21,36 | -1,25 % | CNY 21,44 | CNY 21,64 | CNY 21,22 | 2,51M |
| 2026-07-21 | CNY 21,63 | +2,03 % | CNY 21,19 | CNY 21,69 | CNY 20,98 | 3,38M |
| 2026-07-20 | CNY 21,20 | +1,19 % | CNY 21,13 | CNY 21,59 | CNY 20,40 | 3,99M |
| 2026-07-17 | CNY 20,95 | -3,50 % | CNY 21,75 | CNY 21,95 | CNY 20,87 | 3,28M |
| 2026-07-16 | CNY 21,71 | -2,30 % | CNY 22,17 | CNY 22,22 | CNY 21,65 | 2,53M |
| 2026-07-15 | CNY 22,22 | +1,46 % | CNY 21,95 | CNY 22,29 | CNY 21,91 | 2,35M |
| 2026-07-14 | CNY 21,90 | -0,36 % | CNY 22,03 | CNY 22,08 | CNY 21,67 | 2,57M |
| 2026-07-13 | CNY 21,98 | -3,68 % | CNY 22,84 | CNY 22,99 | CNY 21,83 | 3,28M |
| 2026-07-10 | CNY 22,82 | -0,17 % | CNY 22,77 | CNY 23,42 | CNY 22,62 | 3,54M |
| 2026-07-09 | CNY 22,86 | +0,09 % | CNY 22,98 | CNY 23,07 | CNY 22,10 | 2,78M |
| 2026-07-08 | CNY 22,84 | -1,25 % | CNY 23,13 | CNY 23,38 | CNY 22,68 | 2,38M |
| 2026-07-07 | CNY 23,13 | -3,75 % | CNY 24,00 | CNY 24,02 | CNY 23,08 | 2,71M |
| 2026-07-06 | CNY 24,03 | -1,72 % | CNY 24,33 | CNY 24,85 | CNY 23,93 | 2,97M |
| 2026-07-03 | CNY 24,45 | +1,62 % | CNY 24,29 | CNY 24,96 | CNY 23,99 | 3,39M |
| 2026-07-02 | CNY 24,06 | +1,05 % | CNY 23,58 | CNY 25,24 | CNY 23,40 | 4,95M |
| 2026-07-01 | CNY 23,81 | +0,29 % | CNY 23,79 | CNY 24,20 | CNY 23,36 | 3,76M |
| 2026-06-30 | CNY 23,74 | +3,44 % | CNY 22,88 | CNY 24,03 | CNY 22,80 | 3,97M |
| 2026-06-29 | CNY 22,95 | -1,29 % | CNY 23,21 | CNY 23,33 | CNY 22,30 | 4,04M |
| 2026-06-26 | CNY 23,25 | -5,72 % | CNY 24,45 | CNY 24,64 | CNY 23,25 | 4,38M |
| 2026-06-25 | CNY 24,66 | -2,34 % | CNY 25,10 | CNY 25,24 | CNY 24,41 | 3,50M |
| 2026-06-24 | CNY 25,25 | -2,88 % | CNY 26,05 | CNY 26,17 | CNY 25,08 | 3,38M |
| 2026-06-23 | CNY 26,00 | -2,26 % | CNY 26,50 | CNY 26,85 | CNY 25,80 | 3,62M |
| 2026-06-22 | CNY 26,60 | -0,64 % | CNY 26,77 | CNY 26,77 | CNY 25,53 | 4,70M |
| 2026-06-18 | CNY 26,77 | +0,60 % | CNY 26,44 | CNY 26,97 | CNY 26,28 | 3,37M |
| 2026-06-17 | CNY 26,61 | -1,00 % | CNY 26,58 | CNY 26,88 | CNY 26,30 | 3,37M |
| 2026-06-16 | CNY 26,88 | +2,05 % | CNY 26,33 | CNY 27,11 | CNY 26,15 | 4,69M |
| 2026-06-15 | CNY 26,34 | +5,83 % | CNY 25,10 | CNY 26,34 | CNY 25,02 | 4,48M |
| 2026-06-12 | CNY 24,89 | +2,77 % | CNY 24,56 | CNY 25,37 | CNY 24,43 | 5,07M |
| 2026-06-11 | CNY 24,22 | -2,73 % | CNY 24,62 | CNY 25,09 | CNY 24,16 | 3,91M |
| 2026-06-10 | CNY 24,90 | -4,12 % | CNY 25,89 | CNY 25,90 | CNY 24,40 | 5,42M |
| 2026-06-09 | CNY 25,97 | +1,56 % | CNY 25,83 | CNY 26,47 | CNY 25,56 | 5,09M |
| 2026-06-08 | CNY 25,57 | -6,30 % | CNY 26,95 | CNY 27,36 | CNY 25,14 | 6,58M |
| 2026-06-05 | CNY 27,29 | -2,12 % | CNY 27,53 | CNY 27,96 | CNY 27,01 | 7,19M |
| 2026-06-04 | CNY 27,88 | +5,33 % | CNY 26,77 | CNY 28,88 | CNY 26,60 | 11,00M |
| 2026-06-03 | CNY 26,47 | +5,00 % | CNY 25,25 | CNY 27,35 | CNY 25,08 | 7,27M |
| 2026-06-02 | CNY 25,21 | -0,83 % | CNY 25,17 | CNY 25,61 | CNY 24,77 | 2,31M |
| 2026-06-01 | CNY 25,42 | +1,68 % | CNY 24,90 | CNY 25,45 | CNY 24,83 | 3,08M |
| 2026-05-29 | CNY 25,00 | -3,77 % | CNY 26,13 | CNY 26,13 | CNY 24,84 | 3,11M |
| 2026-05-28 | CNY 25,98 | +0,93 % | CNY 25,40 | CNY 26,18 | CNY 25,15 | 2,52M |
| 2026-05-27 | CNY 25,74 | -3,09 % | CNY 26,50 | CNY 26,95 | CNY 25,56 | 3,96M |
| 2026-05-26 | CNY 26,56 | -3,17 % | CNY 27,40 | CNY 27,40 | CNY 26,26 | 3,66M |