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 36,85 | -2,05 % | CNY 37,02 | CNY 39,90 | CNY 36,61 | 11,82M |
| 2026-09-29 | CNY 37,62 | -10,00 % | CNY 39,72 | CNY 39,72 | CNY 37,62 | 1,76M |
| 2026-09-28 | CNY 41,80 | +10,00 % | CNY 38,15 | CNY 41,80 | CNY 38,15 | 11,49M |
| 2026-09-24 | CNY 38,00 | +1,25 % | CNY 37,52 | CNY 39,78 | CNY 35,90 | 9,61M |
| 2026-09-23 | CNY 37,53 | +7,72 % | CNY 34,48 | CNY 37,88 | CNY 33,98 | 8,88M |
| 2026-09-22 | CNY 34,84 | +4,62 % | CNY 33,18 | CNY 35,61 | CNY 33,06 | 5,53M |
| 2026-09-21 | CNY 33,30 | +2,62 % | CNY 32,23 | CNY 33,50 | CNY 31,75 | 5,32M |
| 2026-09-18 | CNY 32,45 | +2,95 % | CNY 31,53 | CNY 33,19 | CNY 31,53 | 6,01M |
| 2026-09-17 | CNY 31,52 | +3,04 % | CNY 30,35 | CNY 32,58 | CNY 29,88 | 5,29M |
| 2026-09-16 | CNY 30,59 | +5,45 % | CNY 29,13 | CNY 30,78 | CNY 28,87 | 4,50M |
| 2026-09-15 | CNY 29,01 | -0,03 % | CNY 29,03 | CNY 29,53 | CNY 28,50 | 3,16M |
| 2026-09-14 | CNY 29,02 | +6,50 % | CNY 27,70 | CNY 29,33 | CNY 26,88 | 4,92M |
| 2026-09-11 | CNY 27,25 | -0,37 % | CNY 27,50 | CNY 27,50 | CNY 26,35 | 2,98M |
| 2026-09-10 | CNY 27,35 | +0,44 % | CNY 26,62 | CNY 27,63 | CNY 26,40 | 4,73M |
| 2026-09-09 | CNY 27,23 | +6,62 % | CNY 25,40 | CNY 27,32 | CNY 25,20 | 8,08M |
| 2026-09-08 | CNY 25,54 | +6,02 % | CNY 24,23 | CNY 26,50 | CNY 24,04 | 7,72M |
| 2026-09-07 | CNY 24,09 | +0,88 % | CNY 23,90 | CNY 24,38 | CNY 23,75 | 1,20M |
| 2026-09-04 | CNY 23,88 | -0,54 % | CNY 24,14 | CNY 24,54 | CNY 23,84 | 1,54M |
| 2026-09-03 | CNY 24,01 | +1,05 % | CNY 23,80 | CNY 24,47 | CNY 23,61 | 1,93M |
| 2026-09-02 | CNY 23,76 | -0,34 % | CNY 23,61 | CNY 23,98 | CNY 23,30 | 1,41M |
| 2026-09-01 | CNY 23,84 | +0,08 % | CNY 23,58 | CNY 24,10 | CNY 23,58 | 1,66M |
| 2026-08-31 | CNY 23,82 | +2,45 % | CNY 23,07 | CNY 24,28 | CNY 22,95 | 2,87M |
| 2026-08-28 | CNY 23,25 | +2,29 % | CNY 22,88 | CNY 23,30 | CNY 22,80 | 1,14M |
| 2026-08-27 | CNY 22,73 | -0,83 % | CNY 22,94 | CNY 22,99 | CNY 22,70 | 1,37M |
| 2026-08-26 | CNY 22,92 | -0,91 % | CNY 23,12 | CNY 23,34 | CNY 22,77 | 1,26M |
| 2026-08-25 | CNY 23,13 | -0,52 % | CNY 23,25 | CNY 23,38 | CNY 22,74 | 1,95M |
| 2026-08-24 | CNY 23,25 | -0,73 % | CNY 23,58 | CNY 23,58 | CNY 22,70 | 2,54M |
| 2026-08-21 | CNY 23,42 | -3,82 % | CNY 23,96 | CNY 24,88 | CNY 23,42 | 3,18M |
| 2026-08-20 | CNY 24,35 | +6,70 % | CNY 23,20 | CNY 24,65 | CNY 23,20 | 4,13M |
| 2026-08-19 | CNY 22,82 | -2,98 % | CNY 23,60 | CNY 23,60 | CNY 22,29 | 2,01M |
| 2026-08-18 | CNY 23,52 | +2,93 % | CNY 22,96 | CNY 23,65 | CNY 22,67 | 2,10M |
| 2026-08-17 | CNY 22,85 | +4,15 % | CNY 21,95 | CNY 22,99 | CNY 21,80 | 2,25M |
| 2026-08-14 | CNY 21,94 | +0,55 % | CNY 22,03 | CNY 22,07 | CNY 21,60 | 1,03M |
| 2026-08-13 | CNY 21,82 | -1,49 % | CNY 22,30 | CNY 22,31 | CNY 21,80 | 962,20K |
| 2026-08-12 | CNY 22,15 | +0,54 % | CNY 22,03 | CNY 22,43 | CNY 21,82 | 1,24M |
| 2026-08-11 | CNY 22,03 | +0,36 % | CNY 21,90 | CNY 22,20 | CNY 21,64 | 797,50K |
| 2026-08-10 | CNY 21,95 | +3,34 % | CNY 21,26 | CNY 22,08 | CNY 21,05 | 1,89M |
| 2026-08-07 | CNY 21,24 | -0,38 % | CNY 21,29 | CNY 21,30 | CNY 20,78 | 1,04M |
| 2026-08-06 | CNY 21,32 | +0,14 % | CNY 21,29 | CNY 21,43 | CNY 20,98 | 1,01M |
| 2026-08-05 | CNY 21,29 | +1,09 % | CNY 21,20 | CNY 21,44 | CNY 21,02 | 1,34M |
| 2026-08-04 | CNY 21,06 | +0,96 % | CNY 21,00 | CNY 21,50 | CNY 20,80 | 1,41M |
| 2026-08-03 | CNY 20,86 | +3,22 % | CNY 20,30 | CNY 20,97 | CNY 20,21 | 1,77M |
| 2026-07-31 | CNY 20,21 | +3,11 % | CNY 19,65 | CNY 20,30 | CNY 19,65 | 2,19M |
| 2026-07-30 | CNY 19,60 | -1,80 % | CNY 19,89 | CNY 20,25 | CNY 19,40 | 1,45M |
| 2026-07-29 | CNY 19,96 | +1,32 % | CNY 19,74 | CNY 20,25 | CNY 19,71 | 1,23M |
| 2026-07-28 | CNY 19,70 | +0,15 % | CNY 19,65 | CNY 19,97 | CNY 19,41 | 1,10M |
| 2026-07-27 | CNY 19,67 | +3,74 % | CNY 18,83 | CNY 19,71 | CNY 18,78 | 1,60M |
| 2026-07-24 | CNY 18,96 | -2,77 % | CNY 19,50 | CNY 19,50 | CNY 18,78 | 1,09M |
| 2026-07-23 | CNY 19,50 | +2,36 % | CNY 19,30 | CNY 19,58 | CNY 18,95 | 1,09M |
| 2026-07-22 | CNY 19,05 | -2,95 % | CNY 19,53 | CNY 19,75 | CNY 18,86 | 1,72M |
| 2026-07-21 | CNY 19,63 | -1,01 % | CNY 20,00 | CNY 20,07 | CNY 18,84 | 2,20M |
| 2026-07-20 | CNY 19,83 | -4,06 % | CNY 20,66 | CNY 21,12 | CNY 19,60 | 2,09M |
| 2026-07-17 | CNY 20,67 | -4,88 % | CNY 21,79 | CNY 22,10 | CNY 20,59 | 2,15M |
| 2026-07-16 | CNY 21,73 | +2,02 % | CNY 21,22 | CNY 22,60 | CNY 21,09 | 1,94M |
| 2026-07-15 | CNY 21,30 | +0,76 % | CNY 21,16 | CNY 21,42 | CNY 20,90 | 1,31M |
| 2026-07-14 | CNY 21,14 | +3,42 % | CNY 20,45 | CNY 21,24 | CNY 20,16 | 1,27M |
| 2026-07-13 | CNY 20,44 | -3,22 % | CNY 20,86 | CNY 21,17 | CNY 20,35 | 1,01M |
| 2026-07-10 | CNY 21,12 | +2,03 % | CNY 20,71 | CNY 21,36 | CNY 20,38 | 1,59M |
| 2026-07-09 | CNY 20,70 | -1,33 % | CNY 20,98 | CNY 21,08 | CNY 20,34 | 1,25M |
| 2026-07-08 | CNY 20,98 | -3,81 % | CNY 21,81 | CNY 21,81 | CNY 20,95 | 1,53M |
| 2026-07-07 | CNY 21,81 | -1,13 % | CNY 22,02 | CNY 22,02 | CNY 21,20 | 1,96M |
| 2026-07-06 | CNY 22,06 | +2,04 % | CNY 21,62 | CNY 22,36 | CNY 21,42 | 2,11M |
| 2026-07-03 | CNY 21,62 | +3,35 % | CNY 21,05 | CNY 21,75 | CNY 20,92 | 1,52M |
| 2026-07-02 | CNY 20,92 | +1,21 % | CNY 20,61 | CNY 21,26 | CNY 20,42 | 1,95M |
| 2026-07-01 | CNY 20,67 | +0,49 % | CNY 20,57 | CNY 20,96 | CNY 20,34 | 2,18M |
| 2026-06-30 | CNY 20,57 | -1,15 % | CNY 20,65 | CNY 20,88 | CNY 20,31 | 1,08M |
| 2026-06-29 | CNY 20,81 | +0,58 % | CNY 20,51 | CNY 20,91 | CNY 19,82 | 1,74M |
| 2026-06-26 | CNY 20,69 | -3,32 % | CNY 21,44 | CNY 21,44 | CNY 20,49 | 1,58M |
| 2026-06-25 | CNY 21,40 | -4,12 % | CNY 22,25 | CNY 22,25 | CNY 21,13 | 2,25M |
| 2026-06-24 | CNY 22,32 | +1,18 % | CNY 22,10 | CNY 22,79 | CNY 21,82 | 2,30M |
| 2026-06-23 | CNY 22,06 | +0,73 % | CNY 21,98 | CNY 22,45 | CNY 21,83 | 1,38M |
| 2026-06-22 | CNY 21,90 | -0,82 % | CNY 22,19 | CNY 22,29 | CNY 21,05 | 1,63M |
| 2026-06-18 | CNY 22,08 | -0,23 % | CNY 22,13 | CNY 22,18 | CNY 21,65 | 1,30M |
| 2026-06-17 | CNY 22,13 | -2,30 % | CNY 22,67 | CNY 22,80 | CNY 22,01 | 1,27M |
| 2026-06-16 | CNY 22,65 | -1,09 % | CNY 22,92 | CNY 22,97 | CNY 22,38 | 1,41M |
| 2026-06-15 | CNY 22,90 | -1,67 % | CNY 23,30 | CNY 23,64 | CNY 22,84 | 1,62M |
| 2026-06-12 | CNY 23,29 | +1,57 % | CNY 23,23 | CNY 23,37 | CNY 22,82 | 1,08M |
| 2026-06-11 | CNY 22,93 | -0,91 % | CNY 22,99 | CNY 23,36 | CNY 22,63 | 1,12M |
| 2026-06-10 | CNY 23,14 | -1,32 % | CNY 23,32 | CNY 23,53 | CNY 22,81 | 1,51M |
| 2026-06-09 | CNY 23,45 | -2,98 % | CNY 24,41 | CNY 24,54 | CNY 23,33 | 2,18M |
| 2026-06-08 | CNY 24,17 | -1,51 % | CNY 24,08 | CNY 25,21 | CNY 23,77 | 2,57M |
| 2026-06-05 | CNY 24,54 | +2,46 % | CNY 23,96 | CNY 26,13 | CNY 23,83 | 3,91M |
| 2026-06-04 | CNY 23,95 | -1,44 % | CNY 24,16 | CNY 24,48 | CNY 23,80 | 1,27M |
| 2026-06-03 | CNY 24,30 | -2,10 % | CNY 24,81 | CNY 25,09 | CNY 24,11 | 1,16M |
| 2026-06-02 | CNY 24,82 | -2,67 % | CNY 25,66 | CNY 25,78 | CNY 24,52 | 1,89M |
| 2026-06-01 | CNY 25,50 | +1,88 % | CNY 25,10 | CNY 25,90 | CNY 24,70 | 2,34M |
| 2026-05-29 | CNY 25,03 | -0,75 % | CNY 25,42 | CNY 25,91 | CNY 24,79 | 1,62M |
| 2026-05-28 | CNY 25,22 | -1,10 % | CNY 25,79 | CNY 25,79 | CNY 24,48 | 1,41M |
| 2026-05-27 | CNY 25,50 | -2,63 % | CNY 26,12 | CNY 26,31 | CNY 25,21 | 1,50M |
| 2026-05-26 | CNY 26,19 | -3,29 % | CNY 26,90 | CNY 27,19 | CNY 26,07 | 1,48M |