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