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