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 21,13 | -0,70 % | CNY 21,34 | CNY 21,36 | CNY 21,02 | 9,43M |
| 2026-09-29 | CNY 21,28 | -0,37 % | CNY 21,32 | CNY 21,50 | CNY 21,20 | 10,22M |
| 2026-09-28 | CNY 21,36 | -5,07 % | CNY 22,47 | CNY 22,47 | CNY 21,27 | 15,38M |
| 2026-09-24 | CNY 22,50 | -2,98 % | CNY 23,06 | CNY 23,18 | CNY 22,45 |
| 14,81M |
| 2026-09-23 | CNY 23,19 | -1,74 % | CNY 23,62 | CNY 23,62 | CNY 23,09 | 14,83M |
| 2026-09-22 | CNY 23,60 | -0,42 % | CNY 23,74 | CNY 24,10 | CNY 23,50 | 21,85M |
| 2026-09-21 | CNY 23,70 | -0,38 % | CNY 23,70 | CNY 24,05 | CNY 23,46 | 22,15M |
| 2026-09-18 | CNY 23,79 | +1,02 % | CNY 23,93 | CNY 23,97 | CNY 23,51 | 20,77M |
| 2026-09-17 | CNY 23,55 | -2,40 % | CNY 23,89 | CNY 24,35 | CNY 23,45 | 26,17M |
| 2026-09-16 | CNY 24,13 | -2,47 % | CNY 24,47 | CNY 24,48 | CNY 23,27 | 44,10M |
| 2026-09-15 | CNY 24,74 | +5,73 % | CNY 24,09 | CNY 25,35 | CNY 24,01 | 59,79M |
| 2026-09-14 | CNY 23,40 | +1,61 % | CNY 22,85 | CNY 23,50 | CNY 22,65 | 14,81M |
| 2026-09-11 | CNY 23,03 | -2,25 % | CNY 23,10 | CNY 23,18 | CNY 22,39 | 18,93M |
| 2026-09-10 | CNY 23,56 | -1,17 % | CNY 23,62 | CNY 24,00 | CNY 23,50 | 13,68M |
| 2026-09-09 | CNY 23,84 | -0,13 % | CNY 23,75 | CNY 24,02 | CNY 23,50 | 23,63M |
| 2026-09-08 | CNY 23,87 | -0,50 % | CNY 24,05 | CNY 24,35 | CNY 23,80 | 14,25M |
| 2026-09-07 | CNY 23,99 | +1,22 % | CNY 23,62 | CNY 24,10 | CNY 23,48 | 13,42M |
| 2026-09-04 | CNY 23,70 | -2,79 % | CNY 24,43 | CNY 24,62 | CNY 23,47 | 19,76M |
| 2026-09-03 | CNY 24,38 | +1,16 % | CNY 24,42 | CNY 24,55 | CNY 24,06 | 16,40M |
| 2026-09-02 | CNY 24,10 | -2,55 % | CNY 24,30 | CNY 24,30 | CNY 23,60 | 19,91M |
| 2026-09-01 | CNY 24,73 | -3,47 % | CNY 25,61 | CNY 25,67 | CNY 24,62 | 25,14M |
| 2026-08-31 | CNY 25,62 | -0,66 % | CNY 25,15 | CNY 25,63 | CNY 24,76 | 25,82M |
| 2026-08-28 | CNY 25,79 | -0,46 % | CNY 25,91 | CNY 26,39 | CNY 25,52 | 33,93M |
| 2026-08-27 | CNY 25,91 | +3,19 % | CNY 24,91 | CNY 25,94 | CNY 24,85 | 35,00M |
| 2026-08-26 | CNY 25,11 | +0,64 % | CNY 25,12 | CNY 25,65 | CNY 24,83 | 24,89M |
| 2026-08-25 | CNY 24,95 | -2,35 % | CNY 25,20 | CNY 25,50 | CNY 24,42 | 26,50M |
| 2026-08-24 | CNY 25,55 | -2,48 % | CNY 26,48 | CNY 26,55 | CNY 25,03 | 32,17M |
| 2026-08-21 | CNY 26,20 | +3,97 % | CNY 25,20 | CNY 26,26 | CNY 25,15 | 34,60M |
| 2026-08-20 | CNY 25,20 | -1,10 % | CNY 26,00 | CNY 26,18 | CNY 24,94 | 23,68M |
| 2026-08-19 | CNY 25,48 | -5,03 % | CNY 26,10 | CNY 26,42 | CNY 25,38 | 31,39M |
| 2026-08-18 | CNY 26,83 | +0,26 % | CNY 26,67 | CNY 27,64 | CNY 26,49 | 41,25M |
| 2026-08-17 | CNY 26,76 | +1,94 % | CNY 26,53 | CNY 26,77 | CNY 26,23 | 30,66M |
| 2026-08-14 | CNY 26,25 | +0,92 % | CNY 25,95 | CNY 26,53 | CNY 25,84 | 29,12M |
| 2026-08-13 | CNY 26,01 | -2,55 % | CNY 27,08 | CNY 27,08 | CNY 26,00 | 40,48M |
| 2026-08-12 | CNY 26,69 | -0,04 % | CNY 26,45 | CNY 27,35 | CNY 26,15 | 39,81M |
| 2026-08-11 | CNY 26,70 | -5,59 % | CNY 27,50 | CNY 27,60 | CNY 26,70 | 55,99M |
| 2026-08-10 | CNY 28,28 | +4,62 % | CNY 27,30 | CNY 29,04 | CNY 26,19 | 83,87M |
| 2026-08-07 | CNY 27,03 | +2,50 % | CNY 25,60 | CNY 27,60 | CNY 25,33 | 82,34M |
| 2026-08-06 | CNY 26,37 | +4,60 % | CNY 26,02 | CNY 27,00 | CNY 25,53 | 89,07M |
| 2026-08-05 | CNY 25,21 | +7,55 % | CNY 23,50 | CNY 25,37 | CNY 23,30 | 64,60M |
| 2026-08-04 | CNY 23,44 | +4,13 % | CNY 22,70 | CNY 23,56 | CNY 22,60 | 39,43M |
| 2026-08-03 | CNY 22,51 | +1,31 % | CNY 22,23 | CNY 22,72 | CNY 22,01 | 24,71M |
| 2026-07-31 | CNY 22,22 | +3,93 % | CNY 22,10 | CNY 22,96 | CNY 22,04 | 37,92M |
| 2026-07-30 | CNY 21,38 | -3,61 % | CNY 22,08 | CNY 22,59 | CNY 21,10 | 28,19M |
| 2026-07-29 | CNY 22,18 | +0,23 % | CNY 22,13 | CNY 22,47 | CNY 21,23 | 27,55M |
| 2026-07-28 | CNY 22,13 | -4,12 % | CNY 22,72 | CNY 23,03 | CNY 21,97 | 25,16M |
| 2026-07-27 | CNY 23,08 | +3,50 % | CNY 22,41 | CNY 23,09 | CNY 22,00 | 24,21M |
| 2026-07-24 | CNY 22,30 | -3,63 % | CNY 22,68 | CNY 23,13 | CNY 22,12 | 21,88M |
| 2026-07-23 | CNY 23,14 | +1,94 % | CNY 22,80 | CNY 23,48 | CNY 22,63 | 32,97M |
| 2026-07-22 | CNY 22,70 | -1,18 % | CNY 22,80 | CNY 23,42 | CNY 22,47 | 38,85M |
| 2026-07-21 | CNY 22,97 | +6,20 % | CNY 22,06 | CNY 23,04 | CNY 20,21 | 52,90M |
| 2026-07-20 | CNY 21,63 | -6,16 % | CNY 23,51 | CNY 23,63 | CNY 21,08 | 46,44M |
| 2026-07-17 | CNY 23,05 | -6,19 % | CNY 24,57 | CNY 24,70 | CNY 22,80 | 40,57M |
| 2026-07-16 | CNY 24,57 | -4,91 % | CNY 25,43 | CNY 25,85 | CNY 24,40 | 35,67M |
| 2026-07-15 | CNY 25,84 | -6,34 % | CNY 27,73 | CNY 27,88 | CNY 25,77 | 45,01M |
| 2026-07-14 | CNY 27,59 | +3,72 % | CNY 26,32 | CNY 27,66 | CNY 26,03 | 39,59M |
| 2026-07-13 | CNY 26,60 | -2,81 % | CNY 27,21 | CNY 28,09 | CNY 26,45 | 39,66M |
| 2026-07-10 | CNY 27,37 | -1,79 % | CNY 28,10 | CNY 28,83 | CNY 27,33 | 40,58M |
| 2026-07-09 | CNY 27,87 | +0,72 % | CNY 27,84 | CNY 28,20 | CNY 26,28 | 45,36M |
| 2026-07-08 | CNY 27,67 | -4,55 % | CNY 28,98 | CNY 29,30 | CNY 27,65 | 38,22M |
| 2026-07-07 | CNY 28,99 | -4,54 % | CNY 30,34 | CNY 30,56 | CNY 28,75 | 44,22M |
| 2026-07-06 | CNY 30,37 | -7,46 % | CNY 32,78 | CNY 33,58 | CNY 30,35 | 67,68M |
| 2026-07-03 | CNY 32,82 | -7,37 % | CNY 35,30 | CNY 35,35 | CNY 32,70 | 90,14M |
| 2026-07-02 | CNY 35,43 | +7,69 % | CNY 32,30 | CNY 36,19 | CNY 31,82 | 123,10M |
| 2026-07-01 | CNY 32,90 | -1,73 % | CNY 33,96 | CNY 34,39 | CNY 32,58 | 61,70M |
| 2026-06-30 | CNY 33,48 | -1,53 % | CNY 33,30 | CNY 34,25 | CNY 32,82 | 61,03M |
| 2026-06-29 | CNY 34,00 | -6,05 % | CNY 35,62 | CNY 36,36 | CNY 33,23 | 70,00M |
| 2026-06-26 | CNY 36,19 | -6,00 % | CNY 38,00 | CNY 38,99 | CNY 35,81 | 78,07M |
| 2026-06-25 | CNY 38,50 | +4,03 % | CNY 36,31 | CNY 38,60 | CNY 35,58 | 100,91M |
| 2026-06-24 | CNY 37,01 | +1,48 % | CNY 35,30 | CNY 37,89 | CNY 33,77 | 98,36M |
| 2026-06-23 | CNY 36,47 | -10,00 % | CNY 40,00 | CNY 40,00 | CNY 36,47 | 100,88M |
| 2026-06-22 | CNY 40,52 | +9,19 % | CNY 37,50 | CNY 40,80 | CNY 37,20 | 153,29M |
| 2026-06-18 | CNY 37,11 | +6,39 % | CNY 34,06 | CNY 37,81 | CNY 33,63 | 141,46M |
| 2026-06-17 | CNY 34,88 | -7,92 % | CNY 36,85 | CNY 37,30 | CNY 34,73 | 126,12M |
| 2026-06-16 | CNY 37,88 | +1,28 % | CNY 36,32 | CNY 39,88 | CNY 36,01 | 146,30M |
| 2026-06-15 | CNY 37,40 | +7,97 % | CNY 34,73 | CNY 37,88 | CNY 34,25 | 165,98M |
| 2026-06-12 | CNY 34,64 | +3,00 % | CNY 35,00 | CNY 36,66 | CNY 32,87 | 201,85M |
| 2026-06-11 | CNY 33,63 | +10,01 % | CNY 30,90 | CNY 33,63 | CNY 30,80 | 124,34M |
| 2026-06-10 | CNY 30,57 | +0,53 % | CNY 29,79 | CNY 31,32 | CNY 29,30 | 69,55M |
| 2026-06-09 | CNY 30,41 | +1,03 % | CNY 30,15 | CNY 30,90 | CNY 29,10 | 67,92M |
| 2026-06-08 | CNY 30,10 | +1,38 % | CNY 28,60 | CNY 31,58 | CNY 28,51 | 76,18M |
| 2026-06-05 | CNY 29,69 | -4,32 % | CNY 30,48 | CNY 31,40 | CNY 29,53 | 61,92M |
| 2026-06-04 | CNY 31,03 | +0,62 % | CNY 30,45 | CNY 31,22 | CNY 29,60 | 75,23M |
| 2026-06-03 | CNY 30,84 | +4,65 % | CNY 29,43 | CNY 31,42 | CNY 28,79 | 99,46M |
| 2026-06-02 | CNY 29,47 | +1,38 % | CNY 29,07 | CNY 29,59 | CNY 27,69 | 58,46M |
| 2026-06-01 | CNY 29,07 | +0,48 % | CNY 29,41 | CNY 31,14 | CNY 28,83 | 60,40M |
| 2026-05-29 | CNY 28,93 | +1,30 % | CNY 28,81 | CNY 30,23 | CNY 27,87 | 65,85M |
| 2026-05-28 | CNY 28,56 | +2,66 % | CNY 27,55 | CNY 29,05 | CNY 27,43 | 38,95M |
| 2026-05-27 | CNY 27,82 | -4,60 % | CNY 29,38 | CNY 29,38 | CNY 27,51 | 38,96M |
| 2026-05-26 | CNY 29,16 | +2,32 % | CNY 28,15 | CNY 29,45 | CNY 27,60 | 47,18M |