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