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 24,03 | +5,44 % | CNY 22,88 | CNY 24,63 | CNY 22,80 | 32,73M |
| 2026-09-29 | CNY 22,79 | -1,38 % | CNY 23,00 | CNY 23,55 | CNY 22,60 | 15,36M |
| 2026-09-28 | CNY 23,11 | -1,03 % | CNY 23,35 | CNY 23,60 | CNY 22,78 | 15,52M |
| 2026-09-24 | CNY 23,35 | -6,30 % | CNY 24,78 | CNY 24,90 | CNY 23,30 | 22,68M |
| 2026-09-23 | CNY 24,92 | -2,31 % | CNY 25,76 | CNY 25,77 | CNY 24,85 | 17,80M |
| 2026-09-22 | CNY 25,51 | +0,20 % | CNY 25,64 | CNY 26,50 | CNY 25,47 | 30,83M |
| 2026-09-21 | CNY 25,46 | +5,12 % | CNY 24,33 | CNY 25,59 | CNY 24,33 | 28,39M |
| 2026-09-18 | CNY 24,22 | -1,70 % | CNY 24,50 | CNY 25,02 | CNY 24,03 | 19,93M |
| 2026-09-17 | CNY 24,64 | -0,16 % | CNY 24,59 | CNY 25,05 | CNY 24,43 | 10,70M |
| 2026-09-16 | CNY 24,68 | -0,48 % | CNY 24,73 | CNY 25,05 | CNY 24,60 | 10,14M |
| 2026-09-15 | CNY 24,80 | -0,36 % | CNY 24,85 | CNY 25,13 | CNY 24,40 | 14,81M |
| 2026-09-14 | CNY 24,89 | +6,41 % | CNY 23,35 | CNY 25,05 | CNY 23,21 | 29,33M |
| 2026-09-11 | CNY 23,39 | -3,43 % | CNY 24,00 | CNY 24,48 | CNY 23,31 | 17,78M |
| 2026-09-10 | CNY 24,22 | -3,16 % | CNY 24,81 | CNY 24,97 | CNY 24,11 | 17,38M |
| 2026-09-09 | CNY 25,01 | -3,47 % | CNY 25,84 | CNY 26,00 | CNY 24,86 | 18,02M |
| 2026-09-08 | CNY 25,91 | +3,52 % | CNY 25,35 | CNY 26,19 | CNY 25,12 | 23,04M |
| 2026-09-07 | CNY 25,03 | +1,58 % | CNY 24,50 | CNY 25,29 | CNY 24,46 | 15,85M |
| 2026-09-04 | CNY 24,64 | -1,00 % | CNY 25,04 | CNY 25,13 | CNY 24,51 | 9,97M |
| 2026-09-03 | CNY 24,89 | +1,88 % | CNY 24,36 | CNY 25,14 | CNY 24,36 | 14,54M |
| 2026-09-02 | CNY 24,43 | -1,53 % | CNY 24,90 | CNY 25,07 | CNY 24,13 | 16,26M |
| 2026-09-01 | CNY 24,81 | -0,64 % | CNY 25,09 | CNY 25,09 | CNY 24,61 | 11,16M |
| 2026-08-31 | CNY 24,97 | -3,40 % | CNY 25,46 | CNY 25,61 | CNY 24,65 | 15,59M |
| 2026-08-28 | CNY 25,85 | -0,96 % | CNY 26,10 | CNY 26,54 | CNY 25,62 | 13,52M |
| 2026-08-27 | CNY 26,10 | +6,01 % | CNY 24,61 | CNY 26,19 | CNY 24,43 | 28,96M |
| 2026-08-26 | CNY 24,62 | -3,41 % | CNY 25,37 | CNY 25,57 | CNY 24,40 | 23,01M |
| 2026-08-25 | CNY 25,49 | +0,59 % | CNY 24,06 | CNY 25,57 | CNY 23,39 | 39,10M |
| 2026-08-24 | CNY 25,34 | -3,17 % | CNY 26,00 | CNY 26,39 | CNY 25,17 | 25,26M |
| 2026-08-21 | CNY 26,17 | -4,45 % | CNY 26,65 | CNY 26,88 | CNY 25,45 | 36,67M |
| 2026-08-20 | CNY 27,39 | +0,59 % | CNY 28,00 | CNY 28,75 | CNY 27,14 | 47,80M |
| 2026-08-19 | CNY 27,23 | -4,42 % | CNY 28,26 | CNY 28,59 | CNY 27,06 | 27,05M |
| 2026-08-18 | CNY 28,49 | +0,89 % | CNY 28,23 | CNY 28,84 | CNY 27,65 | 34,49M |
| 2026-08-17 | CNY 28,24 | +2,88 % | CNY 27,51 | CNY 28,36 | CNY 26,68 | 37,35M |
| 2026-08-14 | CNY 27,45 | -5,34 % | CNY 28,49 | CNY 28,90 | CNY 27,10 | 55,05M |
| 2026-08-13 | CNY 29,00 | +3,76 % | CNY 27,84 | CNY 29,92 | CNY 27,39 | 69,50M |
| 2026-08-12 | CNY 27,95 | -1,69 % | CNY 28,14 | CNY 29,73 | CNY 27,87 | 48,17M |
| 2026-08-11 | CNY 28,43 | +2,34 % | CNY 27,65 | CNY 29,78 | CNY 27,21 | 54,17M |
| 2026-08-10 | CNY 27,78 | -2,80 % | CNY 28,79 | CNY 28,80 | CNY 27,39 | 49,35M |
| 2026-08-07 | CNY 28,58 | +4,31 % | CNY 27,48 | CNY 28,68 | CNY 27,12 | 52,44M |
| 2026-08-06 | CNY 27,40 | -0,44 % | CNY 27,72 | CNY 27,95 | CNY 27,03 | 30,63M |
| 2026-08-05 | CNY 27,52 | +1,55 % | CNY 27,02 | CNY 27,93 | CNY 26,83 | 30,05M |
| 2026-08-04 | CNY 27,10 | +1,46 % | CNY 27,01 | CNY 27,33 | CNY 26,15 | 34,73M |
| 2026-08-03 | CNY 26,71 | +1,87 % | CNY 26,38 | CNY 27,29 | CNY 26,21 | 26,76M |
| 2026-07-31 | CNY 26,22 | +4,92 % | CNY 24,81 | CNY 26,96 | CNY 24,75 | 33,46M |
| 2026-07-30 | CNY 24,99 | -4,58 % | CNY 26,12 | CNY 26,62 | CNY 24,70 | 30,71M |
| 2026-07-29 | CNY 26,19 | -1,13 % | CNY 26,55 | CNY 26,88 | CNY 25,69 | 28,49M |
| 2026-07-28 | CNY 26,49 | -5,26 % | CNY 28,00 | CNY 28,35 | CNY 26,35 | 34,78M |
| 2026-07-27 | CNY 27,96 | +4,80 % | CNY 26,90 | CNY 28,28 | CNY 26,33 | 42,21M |
| 2026-07-24 | CNY 26,68 | -1,48 % | CNY 26,82 | CNY 28,44 | CNY 26,50 | 40,02M |
| 2026-07-23 | CNY 27,08 | -2,59 % | CNY 27,53 | CNY 28,21 | CNY 26,83 | 36,91M |
| 2026-07-22 | CNY 27,80 | +2,70 % | CNY 26,90 | CNY 28,50 | CNY 26,57 | 52,92M |
| 2026-07-21 | CNY 27,07 | +0,67 % | CNY 26,50 | CNY 27,15 | CNY 24,61 | 78,66M |
| 2026-07-20 | CNY 26,89 | -5,08 % | CNY 28,34 | CNY 29,60 | CNY 25,68 | 104,59M |
| 2026-07-17 | CNY 28,33 | -5,44 % | CNY 30,51 | CNY 30,74 | CNY 28,30 | 77,47M |
| 2026-07-16 | CNY 29,96 | -10,00 % | CNY 32,00 | CNY 33,19 | CNY 29,96 | 97,39M |
| 2026-07-15 | CNY 33,29 | +6,87 % | CNY 31,06 | CNY 34,27 | CNY 30,70 | 97,01M |
| 2026-07-14 | CNY 31,15 | -1,42 % | CNY 30,53 | CNY 33,00 | CNY 29,22 | 79,09M |
| 2026-07-13 | CNY 31,60 | +6,97 % | CNY 29,53 | CNY 31,61 | CNY 28,57 | 87,28M |
| 2026-07-10 | CNY 29,54 | +10,02 % | CNY 26,71 | CNY 29,54 | CNY 26,03 | 70,68M |
| 2026-07-09 | CNY 26,85 | +3,39 % | CNY 25,89 | CNY 27,36 | CNY 25,43 | 40,13M |
| 2026-07-08 | CNY 25,97 | -3,21 % | CNY 26,77 | CNY 28,17 | CNY 25,86 | 44,61M |
| 2026-07-07 | CNY 26,83 | -7,45 % | CNY 28,03 | CNY 28,85 | CNY 26,70 | 55,08M |
| 2026-07-06 | CNY 28,99 | +5,65 % | CNY 27,34 | CNY 29,49 | CNY 26,93 | 68,69M |
| 2026-07-03 | CNY 27,44 | +3,59 % | CNY 26,80 | CNY 27,88 | CNY 25,45 | 70,37M |
| 2026-07-02 | CNY 26,49 | -0,82 % | CNY 26,49 | CNY 27,52 | CNY 26,18 | 70,35M |
| 2026-07-01 | CNY 26,71 | +8,71 % | CNY 24,57 | CNY 26,98 | CNY 23,78 | 76,89M |
| 2026-06-30 | CNY 24,57 | -1,13 % | CNY 24,64 | CNY 25,17 | CNY 24,01 | 57,67M |
| 2026-06-29 | CNY 24,85 | +10,00 % | CNY 22,39 | CNY 24,85 | CNY 22,11 | 60,39M |
| 2026-06-26 | CNY 22,59 | -4,32 % | CNY 23,40 | CNY 23,64 | CNY 22,56 | 34,99M |
| 2026-06-25 | CNY 23,61 | +1,81 % | CNY 22,94 | CNY 24,00 | CNY 22,10 | 53,73M |
| 2026-06-24 | CNY 23,19 | +1,31 % | CNY 22,72 | CNY 23,58 | CNY 22,56 | 47,51M |
| 2026-06-23 | CNY 22,89 | +3,48 % | CNY 22,02 | CNY 23,89 | CNY 21,96 | 47,78M |
| 2026-06-22 | CNY 22,12 | -3,41 % | CNY 22,62 | CNY 22,78 | CNY 20,86 | 51,28M |
| 2026-06-18 | CNY 22,90 | +9,99 % | CNY 20,90 | CNY 22,90 | CNY 20,48 | 30,93M |
| 2026-06-17 | CNY 20,82 | -4,71 % | CNY 21,81 | CNY 21,95 | CNY 20,49 | 34,12M |
| 2026-06-16 | CNY 21,85 | -2,46 % | CNY 22,27 | CNY 22,42 | CNY 21,64 | 26,47M |
| 2026-06-15 | CNY 22,40 | -0,62 % | CNY 22,30 | CNY 22,55 | CNY 21,70 | 30,20M |
| 2026-06-12 | CNY 22,54 | -0,97 % | CNY 22,60 | CNY 23,33 | CNY 22,37 | 48,46M |
| 2026-06-11 | CNY 22,76 | +3,41 % | CNY 22,00 | CNY 23,10 | CNY 21,72 | 34,16M |
| 2026-06-10 | CNY 22,01 | +0,78 % | CNY 21,68 | CNY 22,15 | CNY 21,36 | 20,38M |
| 2026-06-09 | CNY 21,84 | +0,14 % | CNY 21,97 | CNY 22,45 | CNY 21,64 | 19,16M |
| 2026-06-08 | CNY 21,81 | -0,27 % | CNY 21,50 | CNY 22,77 | CNY 21,43 | 31,17M |
| 2026-06-05 | CNY 21,87 | -1,49 % | CNY 22,64 | CNY 22,82 | CNY 21,80 | 24,61M |
| 2026-06-04 | CNY 22,20 | -0,94 % | CNY 22,21 | CNY 22,63 | CNY 21,93 | 20,35M |
| 2026-06-03 | CNY 22,41 | -2,27 % | CNY 22,79 | CNY 23,24 | CNY 22,28 | 22,59M |
| 2026-06-02 | CNY 22,93 | -0,95 % | CNY 22,93 | CNY 23,65 | CNY 22,03 | 34,41M |
| 2026-06-01 | CNY 23,15 | -1,66 % | CNY 23,56 | CNY 23,97 | CNY 22,96 | 34,97M |
| 2026-05-29 | CNY 23,54 | +3,25 % | CNY 22,80 | CNY 23,96 | CNY 22,50 | 52,21M |
| 2026-05-28 | CNY 22,80 | -2,31 % | CNY 23,06 | CNY 23,23 | CNY 22,39 | 30,62M |
| 2026-05-27 | CNY 23,34 | -1,93 % | CNY 23,90 | CNY 24,85 | CNY 22,56 | 46,28M |
| 2026-05-26 | CNY 23,80 | +0,42 % | CNY 23,41 | CNY 24,42 | CNY 23,11 | 38,02M |