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 19,82 | +2,59 % | CNY 19,75 | CNY 20,16 | CNY 19,40 | 7,40M |
| 2026-09-29 | CNY 19,32 | -0,92 % | CNY 19,31 | CNY 19,80 | CNY 19,19 | 6,64M |
| 2026-09-28 | CNY 19,50 | -4,51 % | CNY 20,41 | CNY 20,41 | CNY 19,46 | 9,18M |
| 2026-09-24 | CNY 20,42 | +0,84 % | CNY 20,10 | CNY 21,19 | CNY 19,98 | 10,49M |
| 2026-09-23 | CNY 20,25 | -1,94 % | CNY 20,60 | CNY 20,65 | CNY 19,93 | 9,46M |
| 2026-09-22 | CNY 20,65 | +2,23 % | CNY 20,49 | CNY 21,40 | CNY 20,22 | 13,78M |
| 2026-09-21 | CNY 20,20 | +2,96 % | CNY 20,00 | CNY 20,82 | CNY 19,88 | 12,45M |
| 2026-09-18 | CNY 19,62 | +1,71 % | CNY 19,65 | CNY 19,89 | CNY 19,38 | 9,04M |
| 2026-09-17 | CNY 19,29 | -0,05 % | CNY 19,55 | CNY 19,80 | CNY 19,00 | 9,31M |
| 2026-09-16 | CNY 19,30 | +4,72 % | CNY 18,41 | CNY 19,41 | CNY 18,18 | 10,57M |
| 2026-09-15 | CNY 18,43 | -1,18 % | CNY 18,50 | CNY 18,78 | CNY 18,33 | 6,44M |
| 2026-09-14 | CNY 18,65 | +0,21 % | CNY 19,00 | CNY 19,01 | CNY 18,31 | 7,86M |
| 2026-09-11 | CNY 18,61 | -1,69 % | CNY 18,93 | CNY 19,14 | CNY 18,18 | 10,10M |
| 2026-09-10 | CNY 18,93 | -2,27 % | CNY 19,35 | CNY 19,50 | CNY 18,92 | 14,70M |
| 2026-09-09 | CNY 19,37 | -7,98 % | CNY 20,65 | CNY 21,52 | CNY 19,31 | 31,88M |
| 2026-09-08 | CNY 21,05 | +0,57 % | CNY 20,50 | CNY 21,50 | CNY 20,50 | 35,79M |
| 2026-09-07 | CNY 20,93 | -10,02 % | CNY 20,93 | CNY 20,93 | CNY 20,93 | 1,53M |
| 2026-09-04 | CNY 23,26 | -3,88 % | CNY 24,59 | CNY 24,59 | CNY 23,08 | 10,22M |
| 2026-09-03 | CNY 24,20 | -1,02 % | CNY 24,50 | CNY 24,74 | CNY 23,90 | 8,91M |
| 2026-09-02 | CNY 24,45 | -0,45 % | CNY 24,24 | CNY 24,88 | CNY 23,93 | 10,97M |
| 2026-09-01 | CNY 24,56 | -0,97 % | CNY 24,82 | CNY 24,84 | CNY 23,75 | 11,10M |
| 2026-08-31 | CNY 24,80 | -0,36 % | CNY 23,74 | CNY 24,90 | CNY 23,48 | 12,06M |
| 2026-08-28 | CNY 24,89 | -4,08 % | CNY 25,68 | CNY 25,95 | CNY 24,80 | 14,05M |
| 2026-08-27 | CNY 25,95 | +3,02 % | CNY 25,53 | CNY 26,30 | CNY 24,93 | 17,36M |
| 2026-08-26 | CNY 25,19 | -3,85 % | CNY 26,25 | CNY 26,41 | CNY 24,42 | 15,37M |
| 2026-08-25 | CNY 26,20 | -3,07 % | CNY 26,22 | CNY 26,93 | CNY 25,73 | 12,03M |
| 2026-08-24 | CNY 27,03 | -4,45 % | CNY 28,14 | CNY 28,45 | CNY 26,25 | 17,92M |
| 2026-08-21 | CNY 28,29 | -0,42 % | CNY 28,02 | CNY 29,62 | CNY 28,00 | 15,83M |
| 2026-08-20 | CNY 28,41 | +1,25 % | CNY 28,56 | CNY 28,90 | CNY 27,30 | 15,84M |
| 2026-08-19 | CNY 28,06 | -8,15 % | CNY 28,51 | CNY 30,13 | CNY 27,73 | 23,48M |
| 2026-08-18 | CNY 30,55 | +1,43 % | CNY 30,12 | CNY 30,80 | CNY 29,50 | 32,23M |
| 2026-08-17 | CNY 30,12 | +1,69 % | CNY 30,95 | CNY 31,57 | CNY 27,89 | 40,54M |
| 2026-08-14 | CNY 29,62 | +4,08 % | CNY 28,64 | CNY 31,31 | CNY 28,63 | 33,95M |
| 2026-08-13 | CNY 28,46 | -1,45 % | CNY 29,22 | CNY 29,78 | CNY 28,41 | 23,35M |
| 2026-08-12 | CNY 28,88 | +3,29 % | CNY 27,82 | CNY 29,80 | CNY 27,50 | 22,85M |
| 2026-08-11 | CNY 27,96 | -5,28 % | CNY 28,05 | CNY 28,50 | CNY 27,42 | 23,14M |
| 2026-08-10 | CNY 29,52 | +4,20 % | CNY 28,81 | CNY 29,75 | CNY 28,30 | 32,94M |
| 2026-08-07 | CNY 28,33 | -1,12 % | CNY 29,05 | CNY 29,29 | CNY 27,40 | 38,09M |
| 2026-08-06 | CNY 28,65 | +6,39 % | CNY 27,00 | CNY 29,40 | CNY 27,00 | 42,40M |
| 2026-08-05 | CNY 26,93 | +10,01 % | CNY 24,96 | CNY 26,93 | CNY 24,96 | 31,21M |
| 2026-08-04 | CNY 24,48 | +10,02 % | CNY 22,69 | CNY 24,48 | CNY 22,18 | 34,49M |
| 2026-08-03 | CNY 22,25 | -2,24 % | CNY 23,23 | CNY 24,26 | CNY 21,10 | 30,24M |
| 2026-07-31 | CNY 22,76 | +5,22 % | CNY 23,79 | CNY 23,79 | CNY 22,03 | 31,47M |
| 2026-07-30 | CNY 21,63 | -2,30 % | CNY 22,53 | CNY 24,00 | CNY 21,35 | 29,19M |
| 2026-07-29 | CNY 22,14 | -10,00 % | CNY 23,50 | CNY 23,80 | CNY 22,14 | 30,24M |
| 2026-07-28 | CNY 24,60 | +4,10 % | CNY 23,58 | CNY 25,36 | CNY 23,02 | 31,33M |
| 2026-07-27 | CNY 23,63 | +5,40 % | CNY 22,01 | CNY 24,00 | CNY 20,19 | 26,46M |
| 2026-07-24 | CNY 22,42 | +1,04 % | CNY 21,97 | CNY 24,38 | CNY 21,75 | 30,91M |
| 2026-07-23 | CNY 22,19 | +10,01 % | CNY 20,17 | CNY 22,19 | CNY 19,70 | 25,51M |
| 2026-07-22 | CNY 20,17 | +0,90 % | CNY 18,90 | CNY 21,50 | CNY 18,70 | 29,59M |
| 2026-07-21 | CNY 19,99 | -4,49 % | CNY 18,84 | CNY 21,77 | CNY 18,84 | 33,01M |
| 2026-07-20 | CNY 20,93 | -10,02 % | CNY 21,93 | CNY 21,99 | CNY 20,93 | 11,74M |
| 2026-07-17 | CNY 23,26 | -9,98 % | CNY 23,60 | CNY 24,18 | CNY 23,26 | 8,61M |
| 2026-07-16 | CNY 25,84 | -10,00 % | CNY 25,84 | CNY 27,50 | CNY 25,84 | 21,72M |
| 2026-07-15 | CNY 28,71 | -10,00 % | CNY 32,03 | CNY 33,20 | CNY 28,71 | 28,09M |
| 2026-07-14 | CNY 31,90 | -3,22 % | CNY 32,00 | CNY 32,88 | CNY 29,66 | 38,20M |
| 2026-07-13 | CNY 32,96 | +7,01 % | CNY 30,21 | CNY 33,88 | CNY 29,16 | 45,60M |
| 2026-07-10 | CNY 30,80 | -0,03 % | CNY 29,50 | CNY 31,70 | CNY 29,00 | 31,97M |
| 2026-07-09 | CNY 30,81 | +5,69 % | CNY 28,50 | CNY 31,33 | CNY 26,50 | 37,64M |
| 2026-07-08 | CNY 29,15 | +10,00 % | CNY 26,61 | CNY 29,15 | CNY 25,52 | 26,76M |
| 2026-07-07 | CNY 26,50 | -7,28 % | CNY 29,08 | CNY 30,49 | CNY 26,45 | 28,65M |
| 2026-07-06 | CNY 28,58 | -1,55 % | CNY 28,57 | CNY 31,36 | CNY 27,90 | 32,04M |
| 2026-07-03 | CNY 29,03 | +2,76 % | CNY 27,20 | CNY 30,55 | CNY 25,50 | 41,55M |
| 2026-07-02 | CNY 28,25 | +10,01 % | CNY 24,10 | CNY 28,25 | CNY 23,11 | 43,56M |
| 2026-07-01 | CNY 25,68 | -9,99 % | CNY 26,68 | CNY 28,73 | CNY 25,68 | 40,94M |
| 2026-06-30 | CNY 28,53 | -10,00 % | CNY 28,53 | CNY 28,66 | CNY 28,53 | 6,84M |
| 2026-06-29 | CNY 31,70 | +9,95 % | CNY 29,99 | CNY 31,71 | CNY 27,33 | 62,32M |
| 2026-06-26 | CNY 28,83 | +10,00 % | CNY 28,83 | CNY 28,83 | CNY 28,83 | 7,53M |
| 2026-06-25 | CNY 26,21 | +9,99 % | CNY 26,21 | CNY 26,21 | CNY 26,21 | 2,90M |
| 2026-06-24 | CNY 23,83 | +10,02 % | CNY 23,83 | CNY 23,83 | CNY 23,83 | 2,32M |
| 2026-06-23 | CNY 21,66 | +10,01 % | CNY 21,66 | CNY 21,66 | CNY 21,66 | 889,80K |
| 2026-06-22 | CNY 19,69 | +10,00 % | CNY 19,69 | CNY 19,69 | CNY 19,69 | 1,32M |
| 2026-06-18 | CNY 17,90 | +10,02 % | CNY 16,02 | CNY 17,90 | CNY 16,01 | 23,31M |
| 2026-06-17 | CNY 16,27 | +1,62 % | CNY 15,85 | CNY 17,38 | CNY 15,64 | 19,21M |
| 2026-06-16 | CNY 16,01 | -3,84 % | CNY 16,59 | CNY 16,60 | CNY 15,71 | 13,06M |
| 2026-06-15 | CNY 16,65 | +4,06 % | CNY 15,83 | CNY 16,65 | CNY 15,50 | 15,39M |
| 2026-06-12 | CNY 16,00 | +1,20 % | CNY 15,83 | CNY 16,40 | CNY 15,43 | 11,77M |
| 2026-06-11 | CNY 15,81 | +3,06 % | CNY 15,20 | CNY 15,93 | CNY 15,15 | 11,20M |
| 2026-06-10 | CNY 15,34 | -3,76 % | CNY 15,86 | CNY 16,37 | CNY 15,06 | 11,66M |
| 2026-06-09 | CNY 15,94 | +0,95 % | CNY 15,66 | CNY 16,20 | CNY 15,59 | 11,56M |
| 2026-06-08 | CNY 15,79 | +7,12 % | CNY 14,52 | CNY 16,09 | CNY 14,21 | 17,72M |
| 2026-06-05 | CNY 14,74 | +0,20 % | CNY 14,72 | CNY 15,10 | CNY 14,36 | 5,92M |
| 2026-06-04 | CNY 14,71 | +1,66 % | CNY 14,54 | CNY 14,98 | CNY 14,18 | 6,40M |
| 2026-06-03 | CNY 14,47 | -0,41 % | CNY 14,52 | CNY 14,85 | CNY 14,26 | 5,43M |
| 2026-06-02 | CNY 14,53 | -2,94 % | CNY 14,90 | CNY 15,16 | CNY 14,30 | 7,07M |
| 2026-06-01 | CNY 14,97 | -0,99 % | CNY 14,94 | CNY 15,40 | CNY 14,75 | 6,04M |
| 2026-05-29 | CNY 15,12 | -1,18 % | CNY 15,39 | CNY 15,66 | CNY 14,90 | 8,30M |
| 2026-05-28 | CNY 15,30 | +0,59 % | CNY 15,22 | CNY 15,88 | CNY 14,89 | 9,47M |
| 2026-05-27 | CNY 15,21 | -3,80 % | CNY 15,89 | CNY 16,30 | CNY 15,09 | 15,72M |
| 2026-05-26 | CNY 15,81 | -1,00 % | CNY 15,84 | CNY 16,59 | CNY 15,63 | 23,04M |