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