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