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