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 25,80 | -8,74 % | CNY 27,81 | CNY 28,05 | CNY 25,44 | 88,65M |
| 2026-09-29 | CNY 28,27 | -4,85 % | CNY 29,07 | CNY 29,84 | CNY 28,00 | 92,42M |
| 2026-09-28 | CNY 29,71 | +0,34 % | CNY 27,37 | CNY 30,65 | CNY 27,37 | 126,51M |
| 2026-09-24 | CNY 29,61 | +9,99 % | CNY 28,52 | CNY 29,61 | CNY 28,01 | 115,79M |
| 2026-09-23 | CNY 26,92 | +10,01 % | CNY 24,87 | CNY 26,92 | CNY 24,12 | 57,32M |
| 2026-09-22 | CNY 24,47 | -1,17 % | CNY 25,22 | CNY 25,32 | CNY 24,34 | 35,54M |
| 2026-09-21 | CNY 24,76 | -0,24 % | CNY 24,97 | CNY 25,13 | CNY 24,55 | 34,61M |
| 2026-09-18 | CNY 24,82 | +2,39 % | CNY 24,77 | CNY 25,35 | CNY 24,44 | 50,28M |
| 2026-09-17 | CNY 24,24 | -2,26 % | CNY 24,60 | CNY 24,98 | CNY 24,09 | 39,79M |
| 2026-09-16 | CNY 24,80 | +4,11 % | CNY 24,00 | CNY 24,84 | CNY 23,67 | 48,71M |
| 2026-09-15 | CNY 23,82 | -1,28 % | CNY 23,70 | CNY 24,36 | CNY 23,70 | 32,63M |
| 2026-09-14 | CNY 24,13 | +6,39 % | CNY 22,48 | CNY 24,68 | CNY 21,98 | 49,12M |
| 2026-09-11 | CNY 22,68 | -1,73 % | CNY 22,61 | CNY 22,84 | CNY 21,76 | 25,26M |
| 2026-09-10 | CNY 23,08 | +0,61 % | CNY 22,86 | CNY 23,49 | CNY 22,60 | 21,97M |
| 2026-09-09 | CNY 22,94 | -0,52 % | CNY 23,25 | CNY 23,65 | CNY 22,81 | 21,12M |
| 2026-09-08 | CNY 23,06 | +0,92 % | CNY 22,85 | CNY 23,57 | CNY 22,55 | 26,87M |
| 2026-09-07 | CNY 22,85 | +4,39 % | CNY 22,28 | CNY 22,98 | CNY 21,96 | 30,52M |
| 2026-09-04 | CNY 21,89 | -2,71 % | CNY 22,85 | CNY 24,05 | CNY 21,69 | 42,30M |
| 2026-09-03 | CNY 22,50 | -0,84 % | CNY 22,95 | CNY 23,07 | CNY 22,20 | 16,27M |
| 2026-09-02 | CNY 22,69 | -1,39 % | CNY 22,61 | CNY 22,95 | CNY 22,40 | 14,99M |
| 2026-09-01 | CNY 23,01 | -3,60 % | CNY 23,89 | CNY 24,00 | CNY 22,90 | 24,91M |
| 2026-08-31 | CNY 23,87 | +2,67 % | CNY 22,71 | CNY 23,95 | CNY 22,67 | 27,90M |
| 2026-08-28 | CNY 23,25 | -1,57 % | CNY 23,36 | CNY 23,78 | CNY 23,02 | 32,03M |
| 2026-08-27 | CNY 23,62 | +4,93 % | CNY 22,88 | CNY 23,78 | CNY 22,33 | 42,38M |
| 2026-08-26 | CNY 22,51 | -1,05 % | CNY 23,13 | CNY 23,33 | CNY 22,41 | 33,16M |
| 2026-08-25 | CNY 22,75 | -1,26 % | CNY 22,53 | CNY 22,96 | CNY 21,65 | 25,11M |
| 2026-08-24 | CNY 23,04 | -1,96 % | CNY 23,45 | CNY 23,47 | CNY 22,35 | 22,68M |
| 2026-08-21 | CNY 23,50 | +0,69 % | CNY 23,12 | CNY 23,72 | CNY 22,78 | 23,97M |
| 2026-08-20 | CNY 23,34 | -2,18 % | CNY 24,07 | CNY 24,20 | CNY 23,05 | 30,86M |
| 2026-08-19 | CNY 23,86 | -7,01 % | CNY 24,82 | CNY 25,63 | CNY 23,70 | 41,87M |
| 2026-08-18 | CNY 25,66 | +1,02 % | CNY 25,30 | CNY 26,25 | CNY 25,14 | 50,52M |
| 2026-08-17 | CNY 25,40 | +4,92 % | CNY 24,22 | CNY 25,40 | CNY 24,22 | 40,74M |
| 2026-08-14 | CNY 24,21 | +2,93 % | CNY 23,99 | CNY 24,22 | CNY 23,54 | 28,30M |
| 2026-08-13 | CNY 23,52 | -2,89 % | CNY 24,78 | CNY 24,87 | CNY 23,50 | 35,11M |
| 2026-08-12 | CNY 24,22 | +1,64 % | CNY 23,91 | CNY 24,29 | CNY 23,64 | 29,68M |
| 2026-08-11 | CNY 23,83 | -0,29 % | CNY 23,58 | CNY 24,30 | CNY 23,38 | 30,97M |
| 2026-08-10 | CNY 23,90 | -0,58 % | CNY 24,39 | CNY 24,43 | CNY 23,27 | 41,50M |
| 2026-08-07 | CNY 24,04 | +4,02 % | CNY 23,12 | CNY 24,29 | CNY 22,75 | 58,52M |
| 2026-08-06 | CNY 23,11 | +3,63 % | CNY 22,75 | CNY 23,34 | CNY 22,53 | 72,09M |
| 2026-08-05 | CNY 22,30 | +10,01 % | CNY 20,35 | CNY 22,30 | CNY 20,29 | 31,18M |
| 2026-08-04 | CNY 20,27 | +5,57 % | CNY 19,52 | CNY 20,50 | CNY 19,28 | 36,02M |
| 2026-08-03 | CNY 19,20 | -5,88 % | CNY 20,32 | CNY 20,38 | CNY 19,11 | 35,47M |
| 2026-07-31 | CNY 20,40 | +6,25 % | CNY 21,00 | CNY 21,09 | CNY 20,25 | 47,71M |
| 2026-07-30 | CNY 19,20 | -8,31 % | CNY 20,61 | CNY 20,85 | CNY 19,07 | 36,29M |
| 2026-07-29 | CNY 20,94 | -4,82 % | CNY 21,66 | CNY 22,10 | CNY 19,96 | 45,18M |
| 2026-07-28 | CNY 22,00 | -3,93 % | CNY 22,81 | CNY 23,40 | CNY 21,70 | 37,95M |
| 2026-07-27 | CNY 22,90 | +3,71 % | CNY 22,07 | CNY 23,00 | CNY 21,00 | 38,24M |
| 2026-07-24 | CNY 22,08 | +0,45 % | CNY 21,59 | CNY 22,90 | CNY 21,55 | 38,71M |
| 2026-07-23 | CNY 21,98 | -1,57 % | CNY 22,73 | CNY 22,75 | CNY 21,55 | 37,49M |
| 2026-07-22 | CNY 22,33 | -2,32 % | CNY 22,45 | CNY 23,75 | CNY 22,05 | 60,75M |
| 2026-07-21 | CNY 22,86 | +7,48 % | CNY 21,17 | CNY 22,94 | CNY 19,14 | 67,12M |
| 2026-07-20 | CNY 21,27 | -9,99 % | CNY 24,13 | CNY 24,33 | CNY 21,27 | 32,74M |
| 2026-07-17 | CNY 23,63 | -10,02 % | CNY 26,26 | CNY 26,49 | CNY 23,63 | 32,98M |
| 2026-07-16 | CNY 26,26 | -7,31 % | CNY 27,47 | CNY 28,20 | CNY 25,97 | 30,04M |
| 2026-07-15 | CNY 28,33 | -5,54 % | CNY 30,50 | CNY 30,68 | CNY 28,10 | 28,81M |
| 2026-07-14 | CNY 29,99 | -0,20 % | CNY 30,08 | CNY 30,44 | CNY 28,00 | 35,33M |
| 2026-07-13 | CNY 30,05 | -6,76 % | CNY 32,19 | CNY 32,98 | CNY 29,98 | 45,58M |
| 2026-07-10 | CNY 32,23 | -7,52 % | CNY 35,23 | CNY 36,76 | CNY 32,20 | 59,25M |
| 2026-07-09 | CNY 34,85 | +5,77 % | CNY 33,54 | CNY 35,00 | CNY 32,95 | 45,58M |
| 2026-07-08 | CNY 32,95 | -5,80 % | CNY 34,53 | CNY 35,31 | CNY 31,80 | 56,42M |
| 2026-07-07 | CNY 34,98 | -0,46 % | CNY 35,14 | CNY 36,38 | CNY 33,83 | 61,73M |
| 2026-07-06 | CNY 35,14 | -9,99 % | CNY 39,70 | CNY 40,40 | CNY 35,14 | 77,07M |
| 2026-07-03 | CNY 39,04 | +1,46 % | CNY 37,38 | CNY 40,78 | CNY 36,18 | 83,70M |
| 2026-07-02 | CNY 38,48 | -4,28 % | CNY 37,56 | CNY 41,80 | CNY 36,18 | 90,10M |
| 2026-07-01 | CNY 40,20 | +0,70 % | CNY 40,50 | CNY 41,59 | CNY 38,78 | 90,69M |
| 2026-06-30 | CNY 39,92 | +10,00 % | CNY 35,82 | CNY 39,92 | CNY 34,01 | 95,49M |
| 2026-06-29 | CNY 36,29 | -1,97 % | CNY 37,93 | CNY 39,48 | CNY 33,32 | 124,72M |
| 2026-06-26 | CNY 37,02 | +10,01 % | CNY 32,66 | CNY 37,02 | CNY 32,50 | 86,84M |
| 2026-06-25 | CNY 33,65 | +3,44 % | CNY 33,10 | CNY 35,00 | CNY 32,67 | 79,12M |
| 2026-06-24 | CNY 32,53 | +0,71 % | CNY 32,30 | CNY 32,99 | CNY 30,93 | 55,90M |
| 2026-06-23 | CNY 32,30 | -5,78 % | CNY 33,50 | CNY 34,25 | CNY 32,01 | 55,64M |
| 2026-06-22 | CNY 34,28 | -0,67 % | CNY 34,40 | CNY 34,57 | CNY 32,87 | 73,40M |
| 2026-06-18 | CNY 34,51 | +4,04 % | CNY 32,65 | CNY 35,42 | CNY 32,58 | 85,33M |
| 2026-06-17 | CNY 33,17 | -0,27 % | CNY 31,80 | CNY 34,15 | CNY 31,60 | 84,99M |
| 2026-06-16 | CNY 33,26 | -1,48 % | CNY 33,30 | CNY 33,75 | CNY 31,39 | 90,17M |
| 2026-06-15 | CNY 33,76 | +5,63 % | CNY 32,01 | CNY 34,15 | CNY 30,00 | 88,36M |
| 2026-06-12 | CNY 31,96 | +2,44 % | CNY 34,30 | CNY 34,32 | CNY 31,22 | 143,93M |
| 2026-06-11 | CNY 31,20 | +10,01 % | CNY 29,00 | CNY 31,20 | CNY 29,00 | 54,70M |
| 2026-06-10 | CNY 28,36 | +10,01 % | CNY 26,08 | CNY 28,36 | CNY 25,60 | 51,47M |
| 2026-06-09 | CNY 25,78 | +6,57 % | CNY 24,83 | CNY 26,13 | CNY 24,25 | 50,00M |
| 2026-06-08 | CNY 24,19 | -2,58 % | CNY 23,40 | CNY 24,80 | CNY 23,25 | 30,17M |
| 2026-06-05 | CNY 24,83 | +1,35 % | CNY 24,30 | CNY 25,58 | CNY 23,92 | 49,07M |
| 2026-06-04 | CNY 24,50 | +1,62 % | CNY 23,38 | CNY 24,79 | CNY 23,38 | 54,44M |
| 2026-06-03 | CNY 24,11 | +9,94 % | CNY 21,89 | CNY 24,12 | CNY 21,81 | 46,72M |
| 2026-06-02 | CNY 21,93 | +2,24 % | CNY 21,82 | CNY 22,44 | CNY 21,30 | 30,16M |
| 2026-06-01 | CNY 21,45 | -6,74 % | CNY 22,30 | CNY 23,15 | CNY 21,40 | 39,27M |
| 2026-05-29 | CNY 23,00 | -9,98 % | CNY 25,55 | CNY 25,70 | CNY 23,00 | 48,95M |
| 2026-05-28 | CNY 25,55 | -0,82 % | CNY 24,90 | CNY 26,40 | CNY 23,66 | 61,10M |
| 2026-05-27 | CNY 25,76 | +1,78 % | CNY 25,32 | CNY 26,75 | CNY 24,90 | 67,55M |
| 2026-05-26 | CNY 25,31 | +0,60 % | CNY 25,88 | CNY 25,88 | CNY 24,52 | 63,22M |