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 21,32 | -2,91 % | CNY 21,81 | CNY 21,90 | CNY 21,27 | 9,40M |
| 2026-09-29 | CNY 21,96 | +0,55 % | CNY 21,80 | CNY 22,06 | CNY 21,78 | 8,23M |
| 2026-09-28 | CNY 21,84 | -3,96 % | CNY 22,74 | CNY 22,74 | CNY 21,75 | 13,37M |
| 2026-09-24 | CNY 22,74 | -2,36 % | CNY 23,09 | CNY 23,20 | CNY 22,74 | 13,19M |
| 2026-09-23 | CNY 23,29 | -0,77 % | CNY 23,60 | CNY 23,71 | CNY 23,20 | 14,82M |
| 2026-09-22 | CNY 23,47 | -1,22 % | CNY 23,84 | CNY 23,98 | CNY 23,31 | 24,52M |
| 2026-09-21 | CNY 23,76 | +2,90 % | CNY 23,40 | CNY 24,09 | CNY 23,23 | 32,51M |
| 2026-09-18 | CNY 23,09 | +2,26 % | CNY 22,90 | CNY 23,23 | CNY 22,71 | 20,86M |
| 2026-09-17 | CNY 22,58 | -1,61 % | CNY 22,77 | CNY 23,09 | CNY 22,51 | 17,48M |
| 2026-09-16 | CNY 22,95 | +2,91 % | CNY 22,30 | CNY 22,95 | CNY 22,21 | 17,91M |
| 2026-09-15 | CNY 22,30 | -1,28 % | CNY 22,42 | CNY 22,66 | CNY 22,30 | 11,69M |
| 2026-09-14 | CNY 22,59 | +0,27 % | CNY 22,30 | CNY 22,78 | CNY 22,11 | 11,84M |
| 2026-09-11 | CNY 22,53 | -2,43 % | CNY 22,80 | CNY 22,80 | CNY 22,07 | 19,39M |
| 2026-09-10 | CNY 23,09 | -1,41 % | CNY 23,00 | CNY 23,26 | CNY 22,82 | 14,57M |
| 2026-09-09 | CNY 23,42 | -1,01 % | CNY 23,66 | CNY 23,76 | CNY 23,20 | 18,61M |
| 2026-09-08 | CNY 23,66 | -1,62 % | CNY 24,05 | CNY 24,18 | CNY 23,50 | 25,75M |
| 2026-09-07 | CNY 24,05 | +1,18 % | CNY 23,98 | CNY 24,20 | CNY 23,77 | 24,98M |
| 2026-09-04 | CNY 23,77 | -1,78 % | CNY 24,43 | CNY 24,49 | CNY 23,59 | 28,62M |
| 2026-09-03 | CNY 24,20 | -1,79 % | CNY 24,78 | CNY 24,96 | CNY 24,01 | 34,07M |
| 2026-09-02 | CNY 24,64 | +0,94 % | CNY 24,15 | CNY 25,00 | CNY 24,15 | 48,81M |
| 2026-09-01 | CNY 24,41 | -0,57 % | CNY 24,50 | CNY 24,77 | CNY 24,30 | 35,53M |
| 2026-08-31 | CNY 24,55 | -1,21 % | CNY 23,60 | CNY 24,56 | CNY 23,53 | 60,60M |
| 2026-08-28 | CNY 24,85 | +10,00 % | CNY 22,73 | CNY 24,85 | CNY 22,59 | 60,96M |
| 2026-08-27 | CNY 22,59 | +2,12 % | CNY 22,20 | CNY 22,59 | CNY 22,05 | 16,49M |
| 2026-08-26 | CNY 22,12 | -0,14 % | CNY 22,25 | CNY 22,34 | CNY 21,96 | 9,64M |
| 2026-08-25 | CNY 22,15 | +1,28 % | CNY 21,58 | CNY 22,22 | CNY 21,40 | 11,21M |
| 2026-08-24 | CNY 21,87 | -2,32 % | CNY 22,40 | CNY 22,45 | CNY 21,59 | 12,79M |
| 2026-08-21 | CNY 22,39 | +0,67 % | CNY 22,04 | CNY 22,45 | CNY 21,85 | 12,66M |
| 2026-08-20 | CNY 22,24 | +0,18 % | CNY 22,53 | CNY 22,58 | CNY 22,09 | 13,40M |
| 2026-08-19 | CNY 22,20 | -6,76 % | CNY 23,34 | CNY 23,34 | CNY 22,17 | 24,59M |
| 2026-08-18 | CNY 23,81 | +0,29 % | CNY 23,80 | CNY 23,86 | CNY 23,30 | 19,61M |
| 2026-08-17 | CNY 23,74 | +1,54 % | CNY 23,39 | CNY 23,74 | CNY 23,21 | 20,68M |
| 2026-08-14 | CNY 23,38 | +0,95 % | CNY 23,35 | CNY 23,48 | CNY 23,00 | 16,38M |
| 2026-08-13 | CNY 23,16 | -1,57 % | CNY 23,75 | CNY 23,95 | CNY 23,16 | 23,45M |
| 2026-08-12 | CNY 23,53 | +1,16 % | CNY 23,22 | CNY 23,55 | CNY 23,07 | 18,92M |
| 2026-08-11 | CNY 23,26 | +0,09 % | CNY 23,00 | CNY 23,56 | CNY 22,88 | 21,64M |
| 2026-08-10 | CNY 23,24 | -0,77 % | CNY 23,54 | CNY 23,61 | CNY 22,90 | 21,20M |
| 2026-08-07 | CNY 23,42 | +1,87 % | CNY 23,11 | CNY 23,50 | CNY 22,73 | 30,08M |
| 2026-08-06 | CNY 22,99 | -1,20 % | CNY 23,00 | CNY 23,29 | CNY 22,72 | 27,47M |
| 2026-08-05 | CNY 23,27 | +2,96 % | CNY 22,53 | CNY 23,46 | CNY 22,49 | 36,08M |
| 2026-08-04 | CNY 22,60 | +2,63 % | CNY 22,18 | CNY 22,70 | CNY 22,08 | 26,93M |
| 2026-08-03 | CNY 22,02 | +1,10 % | CNY 21,62 | CNY 22,09 | CNY 21,55 | 22,34M |
| 2026-07-31 | CNY 21,78 | +4,91 % | CNY 21,66 | CNY 22,16 | CNY 21,53 | 30,07M |
| 2026-07-30 | CNY 20,76 | -3,58 % | CNY 21,30 | CNY 21,49 | CNY 20,54 | 19,77M |
| 2026-07-29 | CNY 21,53 | +0,56 % | CNY 21,30 | CNY 21,58 | CNY 20,63 | 21,64M |
| 2026-07-28 | CNY 21,41 | -3,03 % | CNY 21,72 | CNY 21,96 | CNY 21,27 | 18,52M |
| 2026-07-27 | CNY 22,08 | +2,17 % | CNY 21,50 | CNY 22,08 | CNY 21,21 | 21,21M |
| 2026-07-24 | CNY 21,61 | -3,40 % | CNY 21,93 | CNY 22,21 | CNY 21,50 | 18,50M |
| 2026-07-23 | CNY 22,37 | -0,18 % | CNY 22,42 | CNY 22,90 | CNY 22,15 | 23,48M |
| 2026-07-22 | CNY 22,41 | -1,62 % | CNY 22,47 | CNY 23,16 | CNY 22,21 | 33,97M |
| 2026-07-21 | CNY 22,78 | +4,02 % | CNY 22,17 | CNY 22,93 | CNY 20,77 | 35,40M |
| 2026-07-20 | CNY 21,90 | -3,82 % | CNY 23,20 | CNY 23,40 | CNY 21,30 | 32,59M |
| 2026-07-17 | CNY 22,77 | -8,70 % | CNY 24,51 | CNY 24,79 | CNY 22,52 | 33,71M |
| 2026-07-16 | CNY 24,94 | -1,07 % | CNY 24,50 | CNY 25,76 | CNY 24,17 | 26,28M |
| 2026-07-15 | CNY 25,21 | -6,21 % | CNY 27,20 | CNY 27,34 | CNY 25,15 | 36,78M |
| 2026-07-14 | CNY 26,88 | -5,22 % | CNY 27,70 | CNY 27,90 | CNY 25,56 | 45,56M |
| 2026-07-13 | CNY 28,36 | -10,00 % | CNY 30,58 | CNY 30,78 | CNY 28,36 | 51,51M |
| 2026-07-10 | CNY 31,51 | -1,96 % | CNY 31,08 | CNY 33,25 | CNY 30,61 | 60,14M |
| 2026-07-09 | CNY 32,14 | -5,08 % | CNY 33,02 | CNY 33,25 | CNY 30,47 | 82,75M |
| 2026-07-08 | CNY 33,86 | +4,41 % | CNY 32,79 | CNY 34,20 | CNY 31,81 | 79,72M |
| 2026-07-07 | CNY 32,43 | +0,34 % | CNY 32,56 | CNY 33,63 | CNY 32,31 | 57,23M |
| 2026-07-06 | CNY 32,32 | +3,66 % | CNY 32,88 | CNY 33,18 | CNY 31,01 | 62,46M |
| 2026-07-03 | CNY 31,18 | +1,46 % | CNY 30,29 | CNY 31,95 | CNY 30,01 | 41,59M |
| 2026-07-02 | CNY 30,73 | +0,79 % | CNY 29,91 | CNY 32,48 | CNY 29,23 | 50,04M |
| 2026-07-01 | CNY 30,49 | -4,18 % | CNY 31,70 | CNY 31,99 | CNY 30,26 | 41,68M |
| 2026-06-30 | CNY 31,82 | +7,14 % | CNY 29,38 | CNY 31,98 | CNY 28,85 | 49,27M |
| 2026-06-29 | CNY 29,70 | -3,48 % | CNY 30,54 | CNY 31,27 | CNY 29,08 | 43,43M |
| 2026-06-26 | CNY 30,77 | -9,87 % | CNY 33,30 | CNY 33,31 | CNY 30,75 | 66,28M |
| 2026-06-25 | CNY 34,14 | +3,83 % | CNY 32,92 | CNY 34,15 | CNY 32,58 | 89,29M |
| 2026-06-24 | CNY 32,88 | +5,18 % | CNY 30,83 | CNY 32,88 | CNY 30,12 | 69,30M |
| 2026-06-23 | CNY 31,26 | -0,76 % | CNY 31,01 | CNY 32,15 | CNY 30,51 | 46,38M |
| 2026-06-22 | CNY 31,50 | -1,75 % | CNY 32,30 | CNY 32,50 | CNY 30,51 | 59,12M |
| 2026-06-18 | CNY 32,06 | +0,98 % | CNY 31,46 | CNY 32,49 | CNY 31,35 | 60,42M |
| 2026-06-17 | CNY 31,75 | +1,73 % | CNY 30,80 | CNY 32,00 | CNY 30,63 | 44,77M |
| 2026-06-16 | CNY 31,21 | +0,29 % | CNY 31,12 | CNY 31,57 | CNY 30,80 | 43,21M |
| 2026-06-15 | CNY 31,12 | +8,17 % | CNY 29,15 | CNY 31,26 | CNY 29,01 | 58,25M |
| 2026-06-12 | CNY 28,77 | -4,07 % | CNY 30,60 | CNY 31,00 | CNY 28,71 | 48,30M |
| 2026-06-11 | CNY 29,99 | -4,64 % | CNY 30,73 | CNY 31,15 | CNY 29,69 | 40,93M |
| 2026-06-10 | CNY 31,45 | -2,36 % | CNY 31,77 | CNY 32,60 | CNY 30,68 | 46,03M |
| 2026-06-09 | CNY 32,21 | +4,92 % | CNY 31,43 | CNY 33,18 | CNY 30,80 | 63,95M |
| 2026-06-08 | CNY 30,70 | -8,79 % | CNY 32,00 | CNY 33,24 | CNY 30,29 | 59,90M |
| 2026-06-05 | CNY 33,66 | +2,72 % | CNY 32,47 | CNY 34,84 | CNY 32,12 | 80,02M |
| 2026-06-04 | CNY 32,77 | -0,21 % | CNY 32,55 | CNY 33,41 | CNY 31,80 | 71,45M |
| 2026-06-03 | CNY 32,84 | -2,03 % | CNY 35,63 | CNY 36,60 | CNY 32,72 | 133,72M |
| 2026-06-02 | CNY 33,52 | +10,01 % | CNY 30,39 | CNY 33,52 | CNY 29,23 | 100,96M |
| 2026-06-01 | CNY 30,47 | +4,56 % | CNY 29,18 | CNY 31,54 | CNY 29,02 | 45,67M |
| 2026-05-29 | CNY 29,14 | -6,87 % | CNY 31,61 | CNY 31,74 | CNY 28,88 | 40,75M |
| 2026-05-28 | CNY 31,29 | -1,97 % | CNY 31,01 | CNY 31,83 | CNY 30,69 | 37,69M |
| 2026-05-27 | CNY 31,92 | -5,17 % | CNY 33,20 | CNY 33,20 | CNY 30,47 | 67,07M |
| 2026-05-26 | CNY 33,66 | -6,97 % | CNY 34,82 | CNY 35,09 | CNY 33,29 | 69,24M |