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