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