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 21,73 | -2,21 % | CNY 22,51 | CNY 22,58 | CNY 21,60 | 1,24M |
| 2026-09-29 | CNY 22,22 | -0,13 % | CNY 22,18 | CNY 22,79 | CNY 22,05 | 1,04M |
| 2026-09-28 | CNY 22,25 | -3,51 % | CNY 23,14 | CNY 23,40 | CNY 22,03 | 1,76M |
| 2026-09-24 | CNY 23,06 | +0,70 % | CNY 22,68 | CNY 23,66 | CNY 22,68 | 1,51M |
| 2026-09-23 | CNY 22,90 | +0,79 % | CNY 22,76 | CNY 23,08 | CNY 22,45 | 970,91K |
| 2026-09-22 | CNY 22,72 | -1,00 % | CNY 23,32 | CNY 23,84 | CNY 22,65 | 2,12M |
| 2026-09-21 | CNY 22,95 | -1,42 % | CNY 23,51 | CNY 23,74 | CNY 22,80 | 1,38M |
| 2026-09-18 | CNY 23,28 | +1,53 % | CNY 22,99 | CNY 23,36 | CNY 22,80 | 1,54M |
| 2026-09-17 | CNY 22,93 | +1,37 % | CNY 22,80 | CNY 23,26 | CNY 22,18 | 1,60M |
| 2026-09-16 | CNY 22,62 | +1,53 % | CNY 22,22 | CNY 22,78 | CNY 22,00 | 1,24M |
| 2026-09-15 | CNY 22,28 | -2,96 % | CNY 22,75 | CNY 22,93 | CNY 22,26 | 1,47M |
| 2026-09-14 | CNY 22,96 | +0,83 % | CNY 22,68 | CNY 23,95 | CNY 22,58 | 1,91M |
| 2026-09-11 | CNY 22,77 | +0,53 % | CNY 22,50 | CNY 23,09 | CNY 22,01 | 1,65M |
| 2026-09-10 | CNY 22,65 | -0,66 % | CNY 22,61 | CNY 23,10 | CNY 22,50 | 1,08M |
| 2026-09-09 | CNY 22,80 | -0,13 % | CNY 22,79 | CNY 23,38 | CNY 22,69 | 1,33M |
| 2026-09-08 | CNY 22,83 | -2,27 % | CNY 23,20 | CNY 23,32 | CNY 22,49 | 1,85M |
| 2026-09-07 | CNY 23,36 | +1,48 % | CNY 23,53 | CNY 24,09 | CNY 23,11 | 1,61M |
| 2026-09-04 | CNY 23,02 | -3,64 % | CNY 23,69 | CNY 24,43 | CNY 22,85 | 2,03M |
| 2026-09-03 | CNY 23,89 | +2,23 % | CNY 23,45 | CNY 24,05 | CNY 23,10 | 2,40M |
| 2026-09-02 | CNY 23,37 | +2,50 % | CNY 22,60 | CNY 23,50 | CNY 22,45 | 1,74M |
| 2026-09-01 | CNY 22,80 | +0,93 % | CNY 22,65 | CNY 22,99 | CNY 22,15 | 1,68M |
| 2026-08-31 | CNY 22,59 | +0,80 % | CNY 22,21 | CNY 22,68 | CNY 21,99 | 1,36M |
| 2026-08-28 | CNY 22,41 | -1,32 % | CNY 23,18 | CNY 23,23 | CNY 22,40 | 1,81M |
| 2026-08-27 | CNY 22,71 | +8,09 % | CNY 21,02 | CNY 23,50 | CNY 20,86 | 3,54M |
| 2026-08-26 | CNY 21,01 | -1,13 % | CNY 21,36 | CNY 21,39 | CNY 20,41 | 1,40M |
| 2026-08-25 | CNY 21,25 | +1,67 % | CNY 21,00 | CNY 21,39 | CNY 20,29 | 1,26M |
| 2026-08-24 | CNY 20,90 | -5,43 % | CNY 22,25 | CNY 22,25 | CNY 20,57 | 1,58M |
| 2026-08-21 | CNY 22,10 | +2,65 % | CNY 21,31 | CNY 22,11 | CNY 21,10 | 1,73M |
| 2026-08-20 | CNY 21,53 | +0,37 % | CNY 21,58 | CNY 22,14 | CNY 21,35 | 1,62M |
| 2026-08-19 | CNY 21,45 | -7,14 % | CNY 22,93 | CNY 22,93 | CNY 21,22 | 1,94M |
| 2026-08-18 | CNY 23,10 | -0,47 % | CNY 23,30 | CNY 23,34 | CNY 22,80 | 1,54M |
| 2026-08-17 | CNY 23,21 | -0,90 % | CNY 23,69 | CNY 23,69 | CNY 22,96 | 1,37M |
| 2026-08-14 | CNY 23,42 | +1,69 % | CNY 23,00 | CNY 23,80 | CNY 22,80 | 1,32M |
| 2026-08-13 | CNY 23,03 | +0,26 % | CNY 23,09 | CNY 24,37 | CNY 22,89 | 2,10M |
| 2026-08-12 | CNY 22,97 | +1,37 % | CNY 22,59 | CNY 23,40 | CNY 22,59 | 988,31K |
| 2026-08-11 | CNY 22,66 | -0,44 % | CNY 22,65 | CNY 23,01 | CNY 22,30 | 1,04M |
| 2026-08-10 | CNY 22,76 | -1,34 % | CNY 23,40 | CNY 23,40 | CNY 22,38 | 1,46M |
| 2026-08-07 | CNY 23,07 | +2,90 % | CNY 21,89 | CNY 23,48 | CNY 21,85 | 1,92M |
| 2026-08-06 | CNY 22,42 | +2,66 % | CNY 21,82 | CNY 22,88 | CNY 21,50 | 1,96M |
| 2026-08-05 | CNY 21,84 | +4,00 % | CNY 21,03 | CNY 22,32 | CNY 20,50 | 2,03M |
| 2026-08-04 | CNY 21,00 | +3,70 % | CNY 20,25 | CNY 21,15 | CNY 20,25 | 1,57M |
| 2026-08-03 | CNY 20,25 | -1,46 % | CNY 20,30 | CNY 21,15 | CNY 20,11 | 1,53M |
| 2026-07-31 | CNY 20,55 | +6,53 % | CNY 19,87 | CNY 21,13 | CNY 19,87 | 2,02M |
| 2026-07-30 | CNY 19,29 | -3,74 % | CNY 20,08 | CNY 20,16 | CNY 18,50 | 1,67M |
| 2026-07-29 | CNY 20,04 | +0,91 % | CNY 19,94 | CNY 20,08 | CNY 19,25 | 1,51M |
| 2026-07-28 | CNY 19,86 | -7,15 % | CNY 20,88 | CNY 21,30 | CNY 19,63 | 2,01M |
| 2026-07-27 | CNY 21,39 | +6,31 % | CNY 20,11 | CNY 21,39 | CNY 19,70 | 1,90M |
| 2026-07-24 | CNY 20,12 | -2,90 % | CNY 20,30 | CNY 21,08 | CNY 20,00 | 2,94M |
| 2026-07-23 | CNY 20,72 | +9,05 % | CNY 18,81 | CNY 21,20 | CNY 18,81 | 3,49M |
| 2026-07-22 | CNY 19,00 | -0,78 % | CNY 19,28 | CNY 19,82 | CNY 18,53 | 3,45M |
| 2026-07-21 | CNY 19,15 | +7,16 % | CNY 18,47 | CNY 19,38 | CNY 16,53 | 3,89M |
| 2026-07-20 | CNY 17,87 | -19,14 % | CNY 22,31 | CNY 22,40 | CNY 17,72 | 5,13M |
| 2026-07-17 | CNY 22,10 | -10,34 % | CNY 25,60 | CNY 25,60 | CNY 22,00 | 3,79M |
| 2026-07-16 | CNY 24,65 | -6,52 % | CNY 26,03 | CNY 26,40 | CNY 24,50 | 2,62M |
| 2026-07-15 | CNY 26,37 | -3,58 % | CNY 28,43 | CNY 28,43 | CNY 26,37 | 2,06M |
| 2026-07-14 | CNY 27,35 | +2,05 % | CNY 27,05 | CNY 27,76 | CNY 25,77 | 2,62M |
| 2026-07-13 | CNY 26,80 | -11,78 % | CNY 29,47 | CNY 29,83 | CNY 26,77 | 4,32M |
| 2026-07-10 | CNY 30,38 | +10,15 % | CNY 27,89 | CNY 31,80 | CNY 27,50 | 4,45M |
| 2026-07-09 | CNY 27,58 | +0,66 % | CNY 28,00 | CNY 28,20 | CNY 26,37 | 2,04M |
| 2026-07-08 | CNY 27,40 | -4,60 % | CNY 28,90 | CNY 29,03 | CNY 27,35 | 2,24M |
| 2026-07-07 | CNY 28,72 | -0,97 % | CNY 29,13 | CNY 29,96 | CNY 28,38 | 2,35M |
| 2026-07-06 | CNY 29,00 | -7,23 % | CNY 31,26 | CNY 31,99 | CNY 28,78 | 4,12M |
| 2026-07-03 | CNY 31,26 | +0,84 % | CNY 31,21 | CNY 32,33 | CNY 30,55 | 2,91M |
| 2026-07-02 | CNY 31,00 | -2,61 % | CNY 31,50 | CNY 33,10 | CNY 30,77 | 4,58M |
| 2026-07-01 | CNY 31,83 | +5,36 % | CNY 30,35 | CNY 31,83 | CNY 29,65 | 3,83M |
| 2026-06-30 | CNY 30,21 | +7,70 % | CNY 28,60 | CNY 30,48 | CNY 27,90 | 3,27M |
| 2026-06-29 | CNY 28,05 | -3,48 % | CNY 28,99 | CNY 29,18 | CNY 27,56 | 3,61M |
| 2026-06-26 | CNY 29,06 | -8,04 % | CNY 31,57 | CNY 31,57 | CNY 28,94 | 3,79M |
| 2026-06-25 | CNY 31,60 | -0,19 % | CNY 30,97 | CNY 32,81 | CNY 30,97 | 3,51M |
| 2026-06-24 | CNY 31,66 | -2,88 % | CNY 32,20 | CNY 32,86 | CNY 29,45 | 8,19M |
| 2026-06-23 | CNY 32,60 | +3,16 % | CNY 31,73 | CNY 33,10 | CNY 31,06 | 4,99M |
| 2026-06-22 | CNY 31,60 | +2,33 % | CNY 30,93 | CNY 32,35 | CNY 30,02 | 5,38M |
| 2026-06-18 | CNY 30,88 | +5,39 % | CNY 29,52 | CNY 32,20 | CNY 29,06 | 6,50M |
| 2026-06-17 | CNY 29,30 | +5,32 % | CNY 28,33 | CNY 30,29 | CNY 27,82 | 6,72M |
| 2026-06-16 | CNY 27,82 | +0,43 % | CNY 27,70 | CNY 29,00 | CNY 27,61 | 5,06M |
| 2026-06-15 | CNY 27,70 | +10,36 % | CNY 25,60 | CNY 28,38 | CNY 25,18 | 5,68M |
| 2026-06-12 | CNY 25,10 | +0,92 % | CNY 25,25 | CNY 25,88 | CNY 24,39 | 3,96M |
| 2026-06-11 | CNY 24,87 | +0,12 % | CNY 24,41 | CNY 25,20 | CNY 23,80 | 3,10M |
| 2026-06-10 | CNY 24,84 | +1,35 % | CNY 24,34 | CNY 25,20 | CNY 24,28 | 3,92M |
| 2026-06-09 | CNY 24,51 | +1,70 % | CNY 24,50 | CNY 24,74 | CNY 23,69 | 2,40M |
| 2026-06-08 | CNY 24,10 | -2,67 % | CNY 24,05 | CNY 25,10 | CNY 23,79 | 3,10M |
| 2026-06-05 | CNY 24,76 | -0,36 % | CNY 24,84 | CNY 25,11 | CNY 23,90 | 2,97M |
| 2026-06-04 | CNY 24,85 | +1,97 % | CNY 24,30 | CNY 25,07 | CNY 23,99 | 2,67M |
| 2026-06-03 | CNY 24,37 | +0,54 % | CNY 24,75 | CNY 24,98 | CNY 23,91 | 2,26M |
| 2026-06-02 | CNY 24,24 | +1,34 % | CNY 23,80 | CNY 24,51 | CNY 23,13 | 2,74M |
| 2026-06-01 | CNY 23,92 | -1,89 % | CNY 24,70 | CNY 24,88 | CNY 23,72 | 3,03M |
| 2026-05-29 | CNY 24,38 | -5,83 % | CNY 25,96 | CNY 26,14 | CNY 24,15 | 3,41M |
| 2026-05-28 | CNY 25,89 | -2,01 % | CNY 26,30 | CNY 26,34 | CNY 25,41 | 3,88M |
| 2026-05-27 | CNY 26,42 | -7,46 % | CNY 29,01 | CNY 29,10 | CNY 26,26 | 6,40M |
| 2026-05-26 | CNY 28,55 | +2,29 % | CNY 27,91 | CNY 29,18 | CNY 27,70 | 6,12M |