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 18,76 | +1,90 % | CNY 18,53 | CNY 19,00 | CNY 18,43 | 14,82M |
| 2026-09-29 | CNY 18,41 | -0,22 % | CNY 18,39 | CNY 18,60 | CNY 18,36 | 8,71M |
| 2026-09-28 | CNY 18,45 | -3,15 % | CNY 18,96 | CNY 19,02 | CNY 18,31 | 14,61M |
| 2026-09-24 | CNY 19,05 | -1,30 % | CNY 19,40 | CNY 19,48 | CNY 19,03 | 13,12M |
| 2026-09-23 | CNY 19,30 | -2,57 % | CNY 19,71 | CNY 19,80 | CNY 19,29 | 21,10M |
| 2026-09-22 | CNY 19,81 | -1,15 % | CNY 20,00 | CNY 20,07 | CNY 19,71 | 20,88M |
| 2026-09-21 | CNY 20,04 | -0,25 % | CNY 20,09 | CNY 20,13 | CNY 19,90 | 18,27M |
| 2026-09-18 | CNY 20,09 | +0,75 % | CNY 19,80 | CNY 20,16 | CNY 19,74 | 21,95M |
| 2026-09-17 | CNY 19,94 | +0,40 % | CNY 19,70 | CNY 20,45 | CNY 19,60 | 26,90M |
| 2026-09-16 | CNY 19,86 | -0,05 % | CNY 19,85 | CNY 19,98 | CNY 19,60 | 20,56M |
| 2026-09-15 | CNY 19,87 | -1,19 % | CNY 20,00 | CNY 20,15 | CNY 19,76 | 20,03M |
| 2026-09-14 | CNY 20,11 | -4,06 % | CNY 20,93 | CNY 21,15 | CNY 19,95 | 31,43M |
| 2026-09-11 | CNY 20,96 | -5,63 % | CNY 22,31 | CNY 22,50 | CNY 20,81 | 46,09M |
| 2026-09-10 | CNY 22,21 | -4,35 % | CNY 23,00 | CNY 23,59 | CNY 22,17 | 64,81M |
| 2026-09-09 | CNY 23,22 | +1,71 % | CNY 22,83 | CNY 24,55 | CNY 22,27 | 101,95M |
| 2026-09-08 | CNY 22,83 | +10,02 % | CNY 21,48 | CNY 22,83 | CNY 21,26 | 40,37M |
| 2026-09-07 | CNY 20,75 | +4,59 % | CNY 20,37 | CNY 21,40 | CNY 20,28 | 32,36M |
| 2026-09-04 | CNY 19,84 | -0,15 % | CNY 19,96 | CNY 20,20 | CNY 19,74 | 17,18M |
| 2026-09-03 | CNY 19,87 | -2,31 % | CNY 20,50 | CNY 20,50 | CNY 19,77 | 19,74M |
| 2026-09-02 | CNY 20,34 | -3,37 % | CNY 21,25 | CNY 21,29 | CNY 20,16 | 21,81M |
| 2026-09-01 | CNY 21,05 | -0,61 % | CNY 21,04 | CNY 21,48 | CNY 20,96 | 18,09M |
| 2026-08-31 | CNY 21,18 | -1,49 % | CNY 21,49 | CNY 21,57 | CNY 20,92 | 16,90M |
| 2026-08-28 | CNY 21,50 | +1,22 % | CNY 21,15 | CNY 21,70 | CNY 21,01 | 20,55M |
| 2026-08-27 | CNY 21,24 | +2,61 % | CNY 20,55 | CNY 21,25 | CNY 20,53 | 21,50M |
| 2026-08-26 | CNY 20,70 | -0,86 % | CNY 20,57 | CNY 21,16 | CNY 20,50 | 20,18M |
| 2026-08-25 | CNY 20,88 | -1,83 % | CNY 21,00 | CNY 21,55 | CNY 20,80 | 22,15M |
| 2026-08-24 | CNY 21,27 | -1,76 % | CNY 21,91 | CNY 22,30 | CNY 21,08 | 25,76M |
| 2026-08-21 | CNY 21,65 | +2,90 % | CNY 21,10 | CNY 21,69 | CNY 20,92 | 27,84M |
| 2026-08-20 | CNY 21,04 | -0,94 % | CNY 21,40 | CNY 21,45 | CNY 20,77 | 30,87M |
| 2026-08-19 | CNY 21,24 | -2,12 % | CNY 21,76 | CNY 22,44 | CNY 21,15 | 41,54M |
| 2026-08-18 | CNY 21,70 | +1,97 % | CNY 21,25 | CNY 21,88 | CNY 21,12 | 31,03M |
| 2026-08-17 | CNY 21,28 | +3,50 % | CNY 20,68 | CNY 21,40 | CNY 20,55 | 23,79M |
| 2026-08-14 | CNY 20,56 | +0,39 % | CNY 20,48 | CNY 20,74 | CNY 20,40 | 13,31M |
| 2026-08-13 | CNY 20,48 | +0,34 % | CNY 20,50 | CNY 20,88 | CNY 20,34 | 21,56M |
| 2026-08-12 | CNY 20,41 | +1,24 % | CNY 20,12 | CNY 20,66 | CNY 20,09 | 16,28M |
| 2026-08-11 | CNY 20,16 | -2,09 % | CNY 20,47 | CNY 20,56 | CNY 20,16 | 18,64M |
| 2026-08-10 | CNY 20,59 | +1,83 % | CNY 20,25 | CNY 20,67 | CNY 20,07 | 26,23M |
| 2026-08-07 | CNY 20,22 | -0,74 % | CNY 20,35 | CNY 20,50 | CNY 20,00 | 19,90M |
| 2026-08-06 | CNY 20,37 | +0,10 % | CNY 20,00 | CNY 20,40 | CNY 19,91 | 22,30M |
| 2026-08-05 | CNY 20,35 | +2,93 % | CNY 19,82 | CNY 20,40 | CNY 19,69 | 26,61M |
| 2026-08-04 | CNY 19,77 | +1,54 % | CNY 19,53 | CNY 19,84 | CNY 19,41 | 14,43M |
| 2026-08-03 | CNY 19,47 | +2,69 % | CNY 18,86 | CNY 19,55 | CNY 18,70 | 19,52M |
| 2026-07-31 | CNY 18,96 | +1,23 % | CNY 18,93 | CNY 19,40 | CNY 18,93 | 18,22M |
| 2026-07-30 | CNY 18,73 | -3,45 % | CNY 19,30 | CNY 19,57 | CNY 18,73 | 18,69M |
| 2026-07-29 | CNY 19,40 | +1,84 % | CNY 19,08 | CNY 19,60 | CNY 18,54 | 20,71M |
| 2026-07-28 | CNY 19,05 | -3,10 % | CNY 19,39 | CNY 19,68 | CNY 18,93 | 18,89M |
| 2026-07-27 | CNY 19,66 | -0,61 % | CNY 19,29 | CNY 19,68 | CNY 18,82 | 21,77M |
| 2026-07-24 | CNY 19,78 | -1,88 % | CNY 20,41 | CNY 20,91 | CNY 19,72 | 27,06M |
| 2026-07-23 | CNY 20,16 | +5,55 % | CNY 19,10 | CNY 20,18 | CNY 19,05 | 30,86M |
| 2026-07-22 | CNY 19,10 | +0,21 % | CNY 18,70 | CNY 19,40 | CNY 18,54 | 21,60M |
| 2026-07-21 | CNY 19,06 | -1,29 % | CNY 19,02 | CNY 19,08 | CNY 17,73 | 33,54M |
| 2026-07-20 | CNY 19,31 | +2,66 % | CNY 19,39 | CNY 20,05 | CNY 18,92 | 34,08M |
| 2026-07-17 | CNY 18,81 | -3,64 % | CNY 19,52 | CNY 19,69 | CNY 18,77 | 25,86M |
| 2026-07-16 | CNY 19,52 | -2,74 % | CNY 19,77 | CNY 20,28 | CNY 19,48 | 21,37M |
| 2026-07-15 | CNY 20,07 | -2,90 % | CNY 20,80 | CNY 21,18 | CNY 19,94 | 31,59M |
| 2026-07-14 | CNY 20,67 | +4,29 % | CNY 20,29 | CNY 20,79 | CNY 19,80 | 27,18M |
| 2026-07-13 | CNY 19,82 | -3,97 % | CNY 20,50 | CNY 20,64 | CNY 19,66 | 22,30M |
| 2026-07-10 | CNY 20,64 | -0,91 % | CNY 20,65 | CNY 21,00 | CNY 20,41 | 23,01M |
| 2026-07-09 | CNY 20,83 | -1,00 % | CNY 21,05 | CNY 21,35 | CNY 20,24 | 25,96M |
| 2026-07-08 | CNY 21,04 | -6,78 % | CNY 22,57 | CNY 22,79 | CNY 21,00 | 31,71M |
| 2026-07-07 | CNY 22,57 | -2,80 % | CNY 22,80 | CNY 23,12 | CNY 22,44 | 20,41M |
| 2026-07-06 | CNY 23,22 | -1,19 % | CNY 23,58 | CNY 24,79 | CNY 23,15 | 32,52M |
| 2026-07-03 | CNY 23,50 | -3,69 % | CNY 24,51 | CNY 24,84 | CNY 23,44 | 35,87M |
| 2026-07-02 | CNY 24,40 | -1,25 % | CNY 24,30 | CNY 24,94 | CNY 24,04 | 37,65M |
| 2026-07-01 | CNY 24,71 | +5,51 % | CNY 23,40 | CNY 24,97 | CNY 23,23 | 44,85M |
| 2026-06-30 | CNY 23,42 | -0,17 % | CNY 23,52 | CNY 23,94 | CNY 23,06 | 24,49M |
| 2026-06-29 | CNY 23,46 | -2,09 % | CNY 24,00 | CNY 24,18 | CNY 22,85 | 30,73M |
| 2026-06-26 | CNY 23,96 | -3,62 % | CNY 24,68 | CNY 24,88 | CNY 23,91 | 32,25M |
| 2026-06-25 | CNY 24,86 | -0,56 % | CNY 24,70 | CNY 25,27 | CNY 24,50 | 38,19M |
| 2026-06-24 | CNY 25,00 | +0,81 % | CNY 24,54 | CNY 25,05 | CNY 23,62 | 48,04M |
| 2026-06-23 | CNY 24,80 | +2,78 % | CNY 24,39 | CNY 25,42 | CNY 24,13 | 74,03M |
| 2026-06-22 | CNY 24,13 | +9,98 % | CNY 22,38 | CNY 24,13 | CNY 21,99 | 70,80M |
| 2026-06-18 | CNY 21,94 | -0,86 % | CNY 21,96 | CNY 22,54 | CNY 21,71 | 33,58M |
| 2026-06-17 | CNY 22,13 | -4,57 % | CNY 22,72 | CNY 22,86 | CNY 22,05 | 44,08M |
| 2026-06-16 | CNY 23,19 | -1,11 % | CNY 23,08 | CNY 23,41 | CNY 22,34 | 47,18M |
| 2026-06-15 | CNY 23,45 | -2,33 % | CNY 23,00 | CNY 23,56 | CNY 22,82 | 60,71M |
| 2026-06-12 | CNY 24,01 | -10,01 % | CNY 24,98 | CNY 25,35 | CNY 24,01 | 88,56M |
| 2026-06-11 | CNY 26,68 | +4,46 % | CNY 28,09 | CNY 28,09 | CNY 26,07 | 95,56M |
| 2026-06-10 | CNY 25,54 | +4,12 % | CNY 24,40 | CNY 26,44 | CNY 24,31 | 69,22M |
| 2026-06-09 | CNY 24,53 | +3,59 % | CNY 24,07 | CNY 24,83 | CNY 23,23 | 84,01M |
| 2026-06-08 | CNY 23,68 | +9,99 % | CNY 23,10 | CNY 23,68 | CNY 22,72 | 23,97M |
| 2026-06-05 | CNY 21,53 | -3,54 % | CNY 22,20 | CNY 22,30 | CNY 21,48 | 31,18M |
| 2026-06-04 | CNY 22,32 | -2,28 % | CNY 22,81 | CNY 23,05 | CNY 22,02 | 27,36M |
| 2026-06-03 | CNY 22,84 | -1,72 % | CNY 23,16 | CNY 23,16 | CNY 22,28 | 33,46M |
| 2026-06-02 | CNY 23,24 | -2,43 % | CNY 23,85 | CNY 24,23 | CNY 23,00 | 25,18M |
| 2026-06-01 | CNY 23,82 | +2,01 % | CNY 23,54 | CNY 23,97 | CNY 23,23 | 24,11M |
| 2026-05-29 | CNY 23,35 | -0,34 % | CNY 23,46 | CNY 24,11 | CNY 22,93 | 32,69M |
| 2026-05-28 | CNY 23,43 | -0,97 % | CNY 23,64 | CNY 23,85 | CNY 23,00 | 21,05M |
| 2026-05-27 | CNY 23,66 | -1,42 % | CNY 23,99 | CNY 24,30 | CNY 23,35 | 21,74M |
| 2026-05-26 | CNY 24,00 | -1,80 % | CNY 24,04 | CNY 24,30 | CNY 23,50 | 26,91M |