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 20,47 | -3,72 % | CNY 20,95 | CNY 21,19 | CNY 20,30 | 12,46M |
| 2026-09-29 | CNY 21,26 | -0,19 % | CNY 21,30 | CNY 21,40 | CNY 21,19 | 3,96M |
| 2026-09-28 | CNY 21,30 | -4,23 % | CNY 22,08 | CNY 22,08 | CNY 21,16 | 6,75M |
| 2026-09-24 | CNY 22,24 | -2,63 % | CNY 22,71 | CNY 22,75 | CNY 22,07 | 6,91M |
| 2026-09-23 | CNY 22,84 | -2,02 % | CNY 23,21 | CNY 23,33 | CNY 22,81 | 6,24M |
| 2026-09-22 | CNY 23,31 | -0,55 % | CNY 23,48 | CNY 23,49 | CNY 23,17 | 6,69M |
| 2026-09-21 | CNY 23,44 | +0,26 % | CNY 23,37 | CNY 23,57 | CNY 23,29 | 6,54M |
| 2026-09-18 | CNY 23,38 | +2,63 % | CNY 23,01 | CNY 23,40 | CNY 22,91 | 8,31M |
| 2026-09-17 | CNY 22,78 | -1,89 % | CNY 23,08 | CNY 23,14 | CNY 22,72 | 5,93M |
| 2026-09-16 | CNY 23,22 | +0,91 % | CNY 22,77 | CNY 23,35 | CNY 22,66 | 6,43M |
| 2026-09-15 | CNY 23,01 | +0,52 % | CNY 22,72 | CNY 23,28 | CNY 22,71 | 5,36M |
| 2026-09-14 | CNY 22,89 | -0,48 % | CNY 22,78 | CNY 23,01 | CNY 22,66 | 4,10M |
| 2026-09-11 | CNY 23,00 | -4,68 % | CNY 23,80 | CNY 23,80 | CNY 22,58 | 11,95M |
| 2026-09-10 | CNY 24,13 | -1,51 % | CNY 24,30 | CNY 24,38 | CNY 24,12 | 4,63M |
| 2026-09-09 | CNY 24,50 | +0,29 % | CNY 24,54 | CNY 24,64 | CNY 24,12 | 7,15M |
| 2026-09-08 | CNY 24,43 | +0,41 % | CNY 24,38 | CNY 24,57 | CNY 24,30 | 7,06M |
| 2026-09-07 | CNY 24,33 | +1,33 % | CNY 24,00 | CNY 24,34 | CNY 23,87 | 6,33M |
| 2026-09-04 | CNY 24,01 | -2,40 % | CNY 24,80 | CNY 24,85 | CNY 23,92 | 10,30M |
| 2026-09-03 | CNY 24,60 | -0,04 % | CNY 24,85 | CNY 24,91 | CNY 24,40 | 6,77M |
| 2026-09-02 | CNY 24,61 | -1,64 % | CNY 24,55 | CNY 24,80 | CNY 24,26 | 8,13M |
| 2026-09-01 | CNY 25,02 | -1,34 % | CNY 25,22 | CNY 25,48 | CNY 25,01 | 7,32M |
| 2026-08-31 | CNY 25,36 | -1,97 % | CNY 25,20 | CNY 25,47 | CNY 24,82 | 11,10M |
| 2026-08-28 | CNY 25,87 | -1,63 % | CNY 26,30 | CNY 26,30 | CNY 25,74 | 13,17M |
| 2026-08-27 | CNY 26,30 | +0,15 % | CNY 26,25 | CNY 26,45 | CNY 25,93 | 18,65M |
| 2026-08-26 | CNY 26,26 | +2,82 % | CNY 25,36 | CNY 26,84 | CNY 25,36 | 26,98M |
| 2026-08-25 | CNY 25,54 | -1,66 % | CNY 25,36 | CNY 26,00 | CNY 24,73 | 26,88M |
| 2026-08-24 | CNY 25,97 | +3,06 % | CNY 26,62 | CNY 27,72 | CNY 25,80 | 38,85M |
| 2026-08-21 | CNY 25,20 | +4,35 % | CNY 23,88 | CNY 25,31 | CNY 23,86 | 13,15M |
| 2026-08-20 | CNY 24,15 | +0,37 % | CNY 24,49 | CNY 24,74 | CNY 23,90 | 8,69M |
| 2026-08-19 | CNY 24,06 | -4,94 % | CNY 24,50 | CNY 24,82 | CNY 24,00 | 10,86M |
| 2026-08-18 | CNY 25,31 | +0,16 % | CNY 25,06 | CNY 25,36 | CNY 24,88 | 10,20M |
| 2026-08-17 | CNY 25,27 | +0,96 % | CNY 25,06 | CNY 25,27 | CNY 24,82 | 10,20M |
| 2026-08-14 | CNY 25,03 | +0,72 % | CNY 24,65 | CNY 25,17 | CNY 24,62 | 9,45M |
| 2026-08-13 | CNY 24,85 | -2,97 % | CNY 25,55 | CNY 25,74 | CNY 24,82 | 13,22M |
| 2026-08-12 | CNY 25,61 | +0,51 % | CNY 25,37 | CNY 26,00 | CNY 25,37 | 11,92M |
| 2026-08-11 | CNY 25,48 | -5,10 % | CNY 26,46 | CNY 26,72 | CNY 25,45 | 22,36M |
| 2026-08-10 | CNY 26,85 | +0,71 % | CNY 27,91 | CNY 27,97 | CNY 26,20 | 25,27M |
| 2026-08-07 | CNY 26,66 | +4,22 % | CNY 25,48 | CNY 26,86 | CNY 25,06 | 29,08M |
| 2026-08-06 | CNY 25,58 | -0,35 % | CNY 26,12 | CNY 26,48 | CNY 25,24 | 23,56M |
| 2026-08-05 | CNY 25,67 | +1,42 % | CNY 25,38 | CNY 25,85 | CNY 24,96 | 22,05M |
| 2026-08-04 | CNY 25,31 | +5,50 % | CNY 24,14 | CNY 25,31 | CNY 24,08 | 20,94M |
| 2026-08-03 | CNY 23,99 | -0,33 % | CNY 23,91 | CNY 24,22 | CNY 23,70 | 9,60M |
| 2026-07-31 | CNY 24,07 | +2,38 % | CNY 24,00 | CNY 24,44 | CNY 23,90 | 16,20M |
| 2026-07-30 | CNY 23,51 | -1,67 % | CNY 23,81 | CNY 24,98 | CNY 23,32 | 12,88M |
| 2026-07-29 | CNY 23,91 | +0,84 % | CNY 23,73 | CNY 24,16 | CNY 23,03 | 12,74M |
| 2026-07-28 | CNY 23,71 | -1,82 % | CNY 23,50 | CNY 24,20 | CNY 23,46 | 9,45M |
| 2026-07-27 | CNY 24,15 | +2,07 % | CNY 23,62 | CNY 24,15 | CNY 23,18 | 12,32M |
| 2026-07-24 | CNY 23,66 | -8,65 % | CNY 25,00 | CNY 25,04 | CNY 23,64 | 20,52M |
| 2026-07-23 | CNY 25,90 | +1,33 % | CNY 25,08 | CNY 26,21 | CNY 24,73 | 25,42M |
| 2026-07-22 | CNY 25,56 | +3,82 % | CNY 24,20 | CNY 26,28 | CNY 24,10 | 31,98M |
| 2026-07-21 | CNY 24,62 | -1,32 % | CNY 24,98 | CNY 24,99 | CNY 22,50 | 27,36M |
| 2026-07-20 | CNY 24,95 | +3,70 % | CNY 25,00 | CNY 26,15 | CNY 24,10 | 24,67M |
| 2026-07-17 | CNY 24,06 | +0,54 % | CNY 23,92 | CNY 24,76 | CNY 22,96 | 17,48M |
| 2026-07-16 | CNY 23,93 | -0,13 % | CNY 23,79 | CNY 24,49 | CNY 23,78 | 10,33M |
| 2026-07-15 | CNY 23,96 | -2,88 % | CNY 24,81 | CNY 24,88 | CNY 23,72 | 10,85M |
| 2026-07-14 | CNY 24,67 | +1,40 % | CNY 24,05 | CNY 24,80 | CNY 23,70 | 13,10M |
| 2026-07-13 | CNY 24,33 | -3,30 % | CNY 25,02 | CNY 25,08 | CNY 24,11 | 13,35M |
| 2026-07-10 | CNY 25,16 | -2,59 % | CNY 25,81 | CNY 26,27 | CNY 25,16 | 15,86M |
| 2026-07-09 | CNY 25,83 | +1,14 % | CNY 25,47 | CNY 25,90 | CNY 24,40 | 16,89M |
| 2026-07-08 | CNY 25,54 | -2,18 % | CNY 26,11 | CNY 26,32 | CNY 25,11 | 12,04M |
| 2026-07-07 | CNY 26,11 | -1,10 % | CNY 26,54 | CNY 26,54 | CNY 25,78 | 12,53M |
| 2026-07-06 | CNY 26,40 | -5,14 % | CNY 27,48 | CNY 28,30 | CNY 26,31 | 22,08M |
| 2026-07-03 | CNY 27,83 | -3,37 % | CNY 29,03 | CNY 29,49 | CNY 27,53 | 25,59M |
| 2026-07-02 | CNY 28,80 | -0,69 % | CNY 28,48 | CNY 29,73 | CNY 27,72 | 34,01M |
| 2026-07-01 | CNY 29,00 | +4,39 % | CNY 27,91 | CNY 30,35 | CNY 27,85 | 35,49M |
| 2026-06-30 | CNY 27,78 | -4,93 % | CNY 28,67 | CNY 28,83 | CNY 27,50 | 30,92M |
| 2026-06-29 | CNY 29,22 | +1,99 % | CNY 28,49 | CNY 29,75 | CNY 28,28 | 32,24M |
| 2026-06-26 | CNY 28,65 | -3,37 % | CNY 29,26 | CNY 30,60 | CNY 28,40 | 33,05M |
| 2026-06-25 | CNY 29,65 | 0,00 % | CNY 29,99 | CNY 30,48 | CNY 29,19 | 30,89M |
| 2026-06-24 | CNY 29,65 | -2,56 % | CNY 29,02 | CNY 30,29 | CNY 28,68 | 40,00M |
| 2026-06-23 | CNY 30,43 | -10,00 % | CNY 32,30 | CNY 32,67 | CNY 30,43 | 39,17M |
| 2026-06-22 | CNY 33,81 | +5,79 % | CNY 32,03 | CNY 34,42 | CNY 31,38 | 75,99M |
| 2026-06-18 | CNY 31,96 | -2,32 % | CNY 32,01 | CNY 33,35 | CNY 31,16 | 58,82M |
| 2026-06-17 | CNY 32,72 | -2,50 % | CNY 35,00 | CNY 36,92 | CNY 31,88 | 86,48M |
| 2026-06-16 | CNY 33,56 | +10,00 % | CNY 31,06 | CNY 33,56 | CNY 31,06 | 22,10M |
| 2026-06-15 | CNY 30,51 | +9,99 % | CNY 29,90 | CNY 30,51 | CNY 29,50 | 48,58M |
| 2026-06-12 | CNY 27,74 | +9,99 % | CNY 27,74 | CNY 27,74 | CNY 27,74 | 14,30M |
| 2026-06-11 | CNY 25,22 | +9,99 % | CNY 22,91 | CNY 25,22 | CNY 22,80 | 33,52M |
| 2026-06-10 | CNY 22,93 | -1,33 % | CNY 22,91 | CNY 23,14 | CNY 22,27 | 16,19M |
| 2026-06-09 | CNY 23,24 | -0,39 % | CNY 23,56 | CNY 23,72 | CNY 22,42 | 16,25M |
| 2026-06-08 | CNY 23,33 | -3,40 % | CNY 23,21 | CNY 24,07 | CNY 22,80 | 17,87M |
| 2026-06-05 | CNY 24,15 | -2,23 % | CNY 24,50 | CNY 25,06 | CNY 23,69 | 20,31M |
| 2026-06-04 | CNY 24,70 | -2,56 % | CNY 24,90 | CNY 25,14 | CNY 24,42 | 14,96M |
| 2026-06-03 | CNY 25,35 | +0,84 % | CNY 24,76 | CNY 25,89 | CNY 24,51 | 23,39M |
| 2026-06-02 | CNY 25,14 | +0,92 % | CNY 25,00 | CNY 25,67 | CNY 23,58 | 24,88M |
| 2026-06-01 | CNY 24,91 | -1,15 % | CNY 24,91 | CNY 26,45 | CNY 24,62 | 29,90M |
| 2026-05-29 | CNY 25,20 | -10,00 % | CNY 28,37 | CNY 28,50 | CNY 25,20 | 42,72M |
| 2026-05-28 | CNY 28,00 | -1,44 % | CNY 28,42 | CNY 29,48 | CNY 27,30 | 65,16M |
| 2026-05-27 | CNY 28,41 | +9,99 % | CNY 26,93 | CNY 28,41 | CNY 26,80 | 39,93M |
| 2026-05-26 | CNY 25,83 | +10,01 % | CNY 23,20 | CNY 25,83 | CNY 22,64 | 38,03M |