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 22,76 | +2,20 % | CNY 22,30 | CNY 22,83 | CNY 22,11 | 31,62M |
| 2026-09-29 | CNY 22,27 | +0,63 % | CNY 21,99 | CNY 22,37 | CNY 21,71 | 34,83M |
| 2026-09-28 | CNY 22,13 | -4,49 % | CNY 22,53 | CNY 22,72 | CNY 21,91 | 41,08M |
| 2026-09-24 | CNY 23,17 | -4,57 % | CNY 23,80 | CNY 24,09 | CNY 22,94 |
| 48,26M |
| 2026-09-23 | CNY 24,28 | +0,33 % | CNY 24,32 | CNY 24,49 | CNY 24,09 | 21,39M |
| 2026-09-22 | CNY 24,20 | -1,71 % | CNY 24,56 | CNY 24,73 | CNY 24,11 | 31,98M |
| 2026-09-21 | CNY 24,62 | -3,49 % | CNY 25,29 | CNY 25,38 | CNY 24,54 | 42,79M |
| 2026-09-18 | CNY 25,51 | +1,96 % | CNY 25,67 | CNY 25,79 | CNY 24,58 | 46,66M |
| 2026-09-17 | CNY 25,02 | -5,66 % | CNY 25,99 | CNY 26,43 | CNY 24,55 | 64,13M |
| 2026-09-16 | CNY 26,52 | +4,20 % | CNY 25,45 | CNY 26,56 | CNY 25,26 | 37,07M |
| 2026-09-15 | CNY 25,45 | -0,93 % | CNY 25,60 | CNY 26,01 | CNY 25,37 | 22,38M |
| 2026-09-14 | CNY 25,69 | +1,18 % | CNY 24,93 | CNY 26,38 | CNY 24,93 | 30,57M |
| 2026-09-11 | CNY 25,39 | -1,86 % | CNY 25,15 | CNY 25,56 | CNY 24,59 | 37,60M |
| 2026-09-10 | CNY 25,87 | -0,42 % | CNY 25,98 | CNY 26,15 | CNY 25,60 | 21,70M |
| 2026-09-09 | CNY 25,98 | +0,70 % | CNY 25,58 | CNY 26,35 | CNY 25,41 | 33,35M |
| 2026-09-08 | CNY 25,80 | 0,00 % | CNY 26,10 | CNY 26,23 | CNY 25,60 | 34,67M |
| 2026-09-07 | CNY 25,80 | -1,71 % | CNY 25,73 | CNY 26,23 | CNY 25,48 | 31,90M |
| 2026-09-04 | CNY 26,25 | -1,46 % | CNY 27,04 | CNY 27,17 | CNY 26,09 | 41,63M |
| 2026-09-03 | CNY 26,64 | +0,60 % | CNY 26,90 | CNY 27,28 | CNY 26,42 | 46,52M |
| 2026-09-02 | CNY 26,48 | +0,30 % | CNY 25,60 | CNY 26,73 | CNY 25,11 | 48,46M |
| 2026-09-01 | CNY 26,40 | +0,19 % | CNY 26,35 | CNY 26,94 | CNY 26,20 | 46,00M |
| 2026-08-31 | CNY 26,35 | -3,52 % | CNY 25,90 | CNY 26,62 | CNY 25,40 | 76,53M |
| 2026-08-28 | CNY 27,31 | -0,33 % | CNY 27,00 | CNY 27,65 | CNY 26,60 | 42,49M |
| 2026-08-27 | CNY 27,40 | +0,11 % | CNY 27,37 | CNY 28,19 | CNY 26,95 | 58,10M |
| 2026-08-26 | CNY 27,37 | -1,55 % | CNY 27,86 | CNY 28,28 | CNY 27,27 | 50,11M |
| 2026-08-25 | CNY 27,80 | -4,99 % | CNY 29,26 | CNY 29,39 | CNY 27,50 | 55,88M |
| 2026-08-24 | CNY 29,26 | +2,38 % | CNY 28,85 | CNY 30,28 | CNY 28,01 | 81,17M |
| 2026-08-21 | CNY 28,58 | +2,44 % | CNY 28,30 | CNY 28,80 | CNY 27,64 | 71,65M |
| 2026-08-20 | CNY 27,90 | +4,10 % | CNY 28,30 | CNY 29,00 | CNY 27,57 | 87,63M |
| 2026-08-19 | CNY 26,80 | -0,63 % | CNY 26,31 | CNY 27,80 | CNY 26,27 | 54,55M |
| 2026-08-18 | CNY 26,97 | +0,19 % | CNY 27,00 | CNY 27,42 | CNY 26,50 | 39,29M |
| 2026-08-17 | CNY 26,92 | +4,46 % | CNY 26,30 | CNY 27,05 | CNY 26,30 | 47,50M |
| 2026-08-14 | CNY 25,77 | +1,82 % | CNY 25,00 | CNY 25,94 | CNY 24,67 | 43,71M |
| 2026-08-13 | CNY 25,31 | -4,42 % | CNY 26,62 | CNY 26,88 | CNY 25,31 | 61,23M |
| 2026-08-12 | CNY 26,48 | +2,00 % | CNY 26,07 | CNY 26,68 | CNY 25,86 | 46,19M |
| 2026-08-11 | CNY 25,96 | -4,35 % | CNY 27,50 | CNY 28,13 | CNY 25,54 | 88,33M |
| 2026-08-10 | CNY 27,14 | +3,00 % | CNY 26,00 | CNY 27,24 | CNY 25,95 | 66,09M |
| 2026-08-07 | CNY 26,35 | +3,50 % | CNY 25,54 | CNY 26,42 | CNY 25,15 | 62,35M |
| 2026-08-06 | CNY 25,46 | +5,12 % | CNY 25,50 | CNY 25,79 | CNY 24,98 | 94,32M |
| 2026-08-05 | CNY 24,22 | +7,36 % | CNY 22,82 | CNY 24,38 | CNY 22,28 | 75,02M |
| 2026-08-04 | CNY 22,56 | -1,18 % | CNY 22,80 | CNY 22,94 | CNY 22,33 | 48,20M |
| 2026-08-03 | CNY 22,83 | -2,35 % | CNY 23,10 | CNY 23,29 | CNY 22,34 | 56,64M |
| 2026-07-31 | CNY 23,38 | +0,91 % | CNY 23,26 | CNY 24,07 | CNY 23,16 | 76,82M |
| 2026-07-30 | CNY 23,17 | +3,21 % | CNY 23,00 | CNY 24,19 | CNY 22,85 | 95,79M |
| 2026-07-29 | CNY 22,45 | +2,32 % | CNY 21,62 | CNY 22,58 | CNY 21,62 | 52,74M |
| 2026-07-28 | CNY 21,94 | -2,23 % | CNY 21,80 | CNY 22,27 | CNY 21,56 | 50,44M |
| 2026-07-27 | CNY 22,44 | +2,94 % | CNY 22,54 | CNY 22,59 | CNY 21,73 | 72,37M |
| 2026-07-24 | CNY 21,80 | -4,43 % | CNY 21,23 | CNY 22,69 | CNY 21,23 | 89,20M |
| 2026-07-23 | CNY 22,81 | +1,29 % | CNY 22,60 | CNY 23,66 | CNY 22,31 | 130,19M |
| 2026-07-22 | CNY 22,52 | +10,01 % | CNY 21,21 | CNY 22,52 | CNY 21,10 | 93,54M |
| 2026-07-21 | CNY 20,47 | +7,74 % | CNY 19,51 | CNY 20,62 | CNY 19,26 | 77,96M |
| 2026-07-20 | CNY 19,00 | +2,43 % | CNY 18,60 | CNY 19,36 | CNY 18,36 | 55,13M |
| 2026-07-17 | CNY 18,55 | -3,89 % | CNY 19,00 | CNY 19,10 | CNY 18,15 | 54,19M |
| 2026-07-16 | CNY 19,30 | -0,21 % | CNY 19,10 | CNY 19,88 | CNY 18,99 | 49,15M |
| 2026-07-15 | CNY 19,34 | -2,81 % | CNY 19,80 | CNY 20,05 | CNY 18,96 | 50,67M |
| 2026-07-14 | CNY 19,90 | +1,95 % | CNY 18,97 | CNY 20,07 | CNY 18,59 | 67,92M |
| 2026-07-13 | CNY 19,52 | -2,55 % | CNY 19,60 | CNY 20,30 | CNY 19,33 | 58,33M |
| 2026-07-10 | CNY 20,03 | +4,21 % | CNY 19,31 | CNY 20,98 | CNY 19,01 | 72,73M |
| 2026-07-09 | CNY 19,22 | -1,18 % | CNY 19,17 | CNY 19,32 | CNY 18,25 | 63,47M |
| 2026-07-08 | CNY 19,45 | -0,71 % | CNY 19,48 | CNY 20,25 | CNY 19,06 | 60,96M |
| 2026-07-07 | CNY 19,59 | -3,07 % | CNY 20,11 | CNY 20,30 | CNY 19,46 | 60,37M |
| 2026-07-06 | CNY 20,21 | +1,86 % | CNY 19,70 | CNY 21,47 | CNY 19,38 | 139,88M |
| 2026-07-03 | CNY 19,84 | +9,98 % | CNY 19,25 | CNY 19,84 | CNY 19,25 | 66,92M |
| 2026-07-02 | CNY 18,04 | +7,51 % | CNY 17,18 | CNY 18,46 | CNY 17,16 | 106,43M |
| 2026-07-01 | CNY 16,78 | -1,29 % | CNY 16,74 | CNY 17,25 | CNY 16,60 | 48,00M |
| 2026-06-30 | CNY 17,00 | -2,58 % | CNY 17,01 | CNY 17,15 | CNY 16,65 | 57,50M |
| 2026-06-29 | CNY 17,45 | +0,81 % | CNY 17,33 | CNY 17,63 | CNY 17,01 | 48,09M |
| 2026-06-26 | CNY 17,31 | -4,05 % | CNY 18,09 | CNY 18,40 | CNY 17,01 | 62,39M |
| 2026-06-25 | CNY 18,04 | -5,65 % | CNY 18,60 | CNY 18,60 | CNY 17,80 | 85,75M |
| 2026-06-24 | CNY 19,12 | -0,16 % | CNY 18,90 | CNY 19,45 | CNY 18,79 | 49,75M |
| 2026-06-23 | CNY 19,15 | -10,01 % | CNY 21,00 | CNY 21,03 | CNY 19,15 | 72,89M |
| 2026-06-22 | CNY 21,28 | +1,00 % | CNY 20,90 | CNY 21,33 | CNY 20,33 | 63,01M |
| 2026-06-18 | CNY 21,07 | -3,70 % | CNY 21,80 | CNY 21,94 | CNY 20,81 | 44,49M |
| 2026-06-17 | CNY 21,88 | +1,06 % | CNY 21,69 | CNY 22,34 | CNY 21,60 | 40,94M |
| 2026-06-16 | CNY 21,65 | -2,26 % | CNY 22,41 | CNY 22,41 | CNY 21,48 | 44,05M |
| 2026-06-15 | CNY 22,15 | +4,93 % | CNY 22,04 | CNY 22,59 | CNY 21,89 | 67,89M |
| 2026-06-12 | CNY 21,11 | +2,88 % | CNY 21,00 | CNY 21,86 | CNY 20,76 | 57,82M |
| 2026-06-11 | CNY 20,52 | +1,33 % | CNY 20,10 | CNY 20,72 | CNY 19,97 | 39,79M |
| 2026-06-10 | CNY 20,25 | -2,36 % | CNY 20,34 | CNY 20,58 | CNY 20,05 | 40,81M |
| 2026-06-09 | CNY 20,74 | +2,17 % | CNY 20,56 | CNY 20,85 | CNY 19,95 | 38,84M |
| 2026-06-08 | CNY 20,30 | -7,05 % | CNY 20,54 | CNY 20,88 | CNY 19,82 | 57,73M |
| 2026-06-05 | CNY 21,84 | -1,67 % | CNY 22,09 | CNY 22,41 | CNY 21,62 | 39,99M |
| 2026-06-04 | CNY 22,21 | -2,67 % | CNY 22,73 | CNY 23,02 | CNY 22,03 | 37,58M |
| 2026-06-03 | CNY 22,82 | -0,95 % | CNY 22,50 | CNY 23,10 | CNY 22,34 | 44,54M |
| 2026-06-02 | CNY 23,04 | +1,50 % | CNY 22,69 | CNY 23,14 | CNY 21,77 | 53,81M |
| 2026-06-01 | CNY 22,70 | +1,07 % | CNY 22,36 | CNY 23,06 | CNY 22,27 | 45,34M |
| 2026-05-29 | CNY 22,46 | -1,49 % | CNY 23,72 | CNY 23,79 | CNY 22,39 | 45,10M |
| 2026-05-28 | CNY 22,80 | -4,52 % | CNY 23,56 | CNY 23,60 | CNY 22,46 | 54,05M |
| 2026-05-27 | CNY 23,88 | -5,87 % | CNY 25,01 | CNY 25,50 | CNY 23,66 | 52,97M |
| 2026-05-26 | CNY 25,37 | +4,23 % | CNY 24,07 | CNY 25,59 | CNY 23,66 | 52,36M |