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 26,38 | 0,00 % | CNY 26,38 | CNY 26,38 | CNY 26,38 | 0 |
| 2026-09-29 | CNY 26,38 | +10,01 % | CNY 23,98 | CNY 26,38 | CNY 23,82 | 9,03M |
| 2026-09-28 | CNY 23,98 | +3,81 % | CNY 23,65 | CNY 25,00 | CNY 23,35 | 5,96M |
| 2026-09-24 | CNY 23,10 | +1,32 % | CNY 22,79 | CNY 23,51 | CNY 22,67 | 2,25M |
| 2026-09-23 | CNY 22,80 | +1,33 % | CNY 22,49 | CNY 22,86 | CNY 22,12 | 1,56M |
| 2026-09-22 | CNY 22,50 | +2,18 % | CNY 22,02 | CNY 22,57 | CNY 21,86 | 1,31M |
| 2026-09-21 | CNY 22,02 | +1,71 % | CNY 21,74 | CNY 22,09 | CNY 21,58 | 1,11M |
| 2026-09-18 | CNY 21,65 | +0,32 % | CNY 22,00 | CNY 22,00 | CNY 21,52 | 981,80K |
| 2026-09-17 | CNY 21,58 | +3,15 % | CNY 20,76 | CNY 21,69 | CNY 20,70 | 1,35M |
| 2026-09-16 | CNY 20,92 | +0,34 % | CNY 20,73 | CNY 21,08 | CNY 20,55 | 890,60K |
| 2026-09-15 | CNY 20,85 | -2,66 % | CNY 21,42 | CNY 21,56 | CNY 20,78 | 1,44M |
| 2026-09-14 | CNY 21,42 | +0,56 % | CNY 21,30 | CNY 21,67 | CNY 21,19 | 1,37M |
| 2026-09-11 | CNY 21,30 | -2,83 % | CNY 21,66 | CNY 21,92 | CNY 21,05 | 1,51M |
| 2026-09-10 | CNY 21,92 | -1,08 % | CNY 22,08 | CNY 22,25 | CNY 21,73 | 1,12M |
| 2026-09-09 | CNY 22,16 | -0,76 % | CNY 22,20 | CNY 22,42 | CNY 21,98 | 978,40K |
| 2026-09-08 | CNY 22,33 | +1,55 % | CNY 21,88 | CNY 22,38 | CNY 21,88 | 1,35M |
| 2026-09-07 | CNY 21,99 | +1,24 % | CNY 21,78 | CNY 22,05 | CNY 21,68 | 1,43M |
| 2026-09-04 | CNY 21,72 | -0,64 % | CNY 22,20 | CNY 22,48 | CNY 21,61 | 1,36M |
| 2026-09-03 | CNY 21,86 | +0,28 % | CNY 21,95 | CNY 22,38 | CNY 21,74 | 1,53M |
| 2026-09-02 | CNY 21,80 | 0,00 % | CNY 21,80 | CNY 21,92 | CNY 21,37 | 1,70M |
| 2026-09-01 | CNY 21,80 | +1,73 % | CNY 21,30 | CNY 21,86 | CNY 21,28 | 1,48M |
| 2026-08-31 | CNY 21,43 | +2,05 % | CNY 20,85 | CNY 21,50 | CNY 20,78 | 1,30M |
| 2026-08-28 | CNY 21,00 | +0,24 % | CNY 21,05 | CNY 21,10 | CNY 20,71 | 1,13M |
| 2026-08-27 | CNY 20,95 | 0,00 % | CNY 20,85 | CNY 21,20 | CNY 20,78 | 1,26M |
| 2026-08-26 | CNY 20,95 | -0,14 % | CNY 20,90 | CNY 21,36 | CNY 20,80 | 1,31M |
| 2026-08-25 | CNY 20,98 | +3,45 % | CNY 19,99 | CNY 21,07 | CNY 19,99 | 2,20M |
| 2026-08-24 | CNY 20,28 | -0,39 % | CNY 20,30 | CNY 20,77 | CNY 20,05 | 1,26M |
| 2026-08-21 | CNY 20,36 | +0,30 % | CNY 20,30 | CNY 20,46 | CNY 19,88 | 1,21M |
| 2026-08-20 | CNY 20,30 | +1,91 % | CNY 20,19 | CNY 20,38 | CNY 19,88 | 1,36M |
| 2026-08-19 | CNY 19,92 | -3,63 % | CNY 20,40 | CNY 20,72 | CNY 19,85 | 1,53M |
| 2026-08-18 | CNY 20,67 | -0,86 % | CNY 20,85 | CNY 20,92 | CNY 20,50 | 1,25M |
| 2026-08-17 | CNY 20,85 | +0,87 % | CNY 20,83 | CNY 21,00 | CNY 20,58 | 1,33M |
| 2026-08-14 | CNY 20,67 | -0,29 % | CNY 20,83 | CNY 21,06 | CNY 20,54 | 1,46M |
| 2026-08-13 | CNY 20,73 | -1,14 % | CNY 21,00 | CNY 21,63 | CNY 20,73 | 2,20M |
| 2026-08-12 | CNY 20,97 | +0,62 % | CNY 21,00 | CNY 21,14 | CNY 20,74 | 1,10M |
| 2026-08-11 | CNY 20,84 | -0,38 % | CNY 21,14 | CNY 21,14 | CNY 20,46 | 1,47M |
| 2026-08-10 | CNY 20,92 | +0,72 % | CNY 20,77 | CNY 20,96 | CNY 20,18 | 2,22M |
| 2026-08-07 | CNY 20,77 | -1,56 % | CNY 21,10 | CNY 21,20 | CNY 20,55 | 2,10M |
| 2026-08-06 | CNY 21,10 | -0,28 % | CNY 20,73 | CNY 21,39 | CNY 20,73 | 3,03M |
| 2026-08-05 | CNY 21,16 | +0,62 % | CNY 21,13 | CNY 22,68 | CNY 20,85 | 3,50M |
| 2026-08-04 | CNY 21,03 | +0,72 % | CNY 21,23 | CNY 21,26 | CNY 20,59 | 1,54M |
| 2026-08-03 | CNY 20,88 | +1,21 % | CNY 20,62 | CNY 21,07 | CNY 20,50 | 1,47M |
| 2026-07-31 | CNY 20,63 | +1,63 % | CNY 20,31 | CNY 20,75 | CNY 20,14 | 2,18M |
| 2026-07-30 | CNY 20,30 | -0,15 % | CNY 20,20 | CNY 21,07 | CNY 19,99 | 2,81M |
| 2026-07-29 | CNY 20,33 | +5,12 % | CNY 19,25 | CNY 20,42 | CNY 19,25 | 2,42M |
| 2026-07-28 | CNY 19,34 | +2,38 % | CNY 18,62 | CNY 19,44 | CNY 18,62 | 1,29M |
| 2026-07-27 | CNY 18,89 | +2,22 % | CNY 18,48 | CNY 19,08 | CNY 18,42 | 1,14M |
| 2026-07-24 | CNY 18,48 | -0,65 % | CNY 18,26 | CNY 18,88 | CNY 18,23 | 1,29M |
| 2026-07-23 | CNY 18,60 | +3,62 % | CNY 17,75 | CNY 18,62 | CNY 17,75 | 1,51M |
| 2026-07-22 | CNY 17,95 | -0,77 % | CNY 18,20 | CNY 18,44 | CNY 17,74 | 1,37M |
| 2026-07-21 | CNY 18,09 | -0,33 % | CNY 17,95 | CNY 18,38 | CNY 17,42 | 2,12M |
| 2026-07-20 | CNY 18,15 | -2,42 % | CNY 18,70 | CNY 19,19 | CNY 17,83 | 2,56M |
| 2026-07-17 | CNY 18,60 | -3,13 % | CNY 19,04 | CNY 19,64 | CNY 18,52 | 1,55M |
| 2026-07-16 | CNY 19,20 | +2,18 % | CNY 18,76 | CNY 19,57 | CNY 18,67 | 1,58M |
| 2026-07-15 | CNY 18,79 | +1,57 % | CNY 18,51 | CNY 19,07 | CNY 18,34 | 1,17M |
| 2026-07-14 | CNY 18,50 | +1,76 % | CNY 18,18 | CNY 18,55 | CNY 17,81 | 1,19M |
| 2026-07-13 | CNY 18,18 | -4,97 % | CNY 19,00 | CNY 19,12 | CNY 18,16 | 2,00M |
| 2026-07-10 | CNY 19,13 | +1,86 % | CNY 18,66 | CNY 19,53 | CNY 18,50 | 1,32M |
| 2026-07-09 | CNY 18,78 | +0,11 % | CNY 18,59 | CNY 18,96 | CNY 18,28 | 1,17M |
| 2026-07-08 | CNY 18,76 | -1,63 % | CNY 18,99 | CNY 19,07 | CNY 18,49 | 1,04M |
| 2026-07-07 | CNY 19,07 | -1,35 % | CNY 19,36 | CNY 19,56 | CNY 18,88 | 1,01M |
| 2026-07-06 | CNY 19,33 | -3,11 % | CNY 20,00 | CNY 20,21 | CNY 19,32 | 1,37M |
| 2026-07-03 | CNY 19,95 | +1,99 % | CNY 19,56 | CNY 20,14 | CNY 19,56 | 1,83M |
| 2026-07-02 | CNY 19,56 | -1,01 % | CNY 19,80 | CNY 20,33 | CNY 19,47 | 1,70M |
| 2026-07-01 | CNY 19,76 | +4,55 % | CNY 19,00 | CNY 20,43 | CNY 18,83 | 2,85M |
| 2026-06-30 | CNY 18,90 | +0,96 % | CNY 18,63 | CNY 19,07 | CNY 18,43 | 1,46M |
| 2026-06-29 | CNY 18,72 | -1,00 % | CNY 18,91 | CNY 19,06 | CNY 18,32 | 1,84M |
| 2026-06-26 | CNY 18,91 | -2,12 % | CNY 19,32 | CNY 19,38 | CNY 18,65 | 1,47M |
| 2026-06-25 | CNY 19,32 | -2,57 % | CNY 19,83 | CNY 19,88 | CNY 19,14 | 1,57M |
| 2026-06-24 | CNY 19,83 | -4,62 % | CNY 20,60 | CNY 20,75 | CNY 19,70 | 1,82M |
| 2026-06-23 | CNY 20,79 | +2,06 % | CNY 20,30 | CNY 20,98 | CNY 20,13 | 1,88M |
| 2026-06-22 | CNY 20,37 | -0,49 % | CNY 20,48 | CNY 20,57 | CNY 19,42 | 1,74M |
| 2026-06-18 | CNY 20,47 | +0,24 % | CNY 20,32 | CNY 20,57 | CNY 19,93 | 1,67M |
| 2026-06-17 | CNY 20,42 | -2,95 % | CNY 21,04 | CNY 21,10 | CNY 20,37 | 1,36M |
| 2026-06-16 | CNY 21,04 | +0,86 % | CNY 20,77 | CNY 21,11 | CNY 20,35 | 1,55M |
| 2026-06-15 | CNY 20,86 | -0,19 % | CNY 21,00 | CNY 21,34 | CNY 20,55 | 1,55M |
| 2026-06-12 | CNY 20,90 | +0,48 % | CNY 21,00 | CNY 21,43 | CNY 20,61 | 1,13M |
| 2026-06-11 | CNY 20,80 | -1,14 % | CNY 20,90 | CNY 21,01 | CNY 20,32 | 1,32M |
| 2026-06-10 | CNY 21,04 | -2,50 % | CNY 21,43 | CNY 21,58 | CNY 20,52 | 1,47M |
| 2026-06-09 | CNY 21,58 | +0,47 % | CNY 21,91 | CNY 21,95 | CNY 21,30 | 1,50M |
| 2026-06-08 | CNY 21,48 | -3,76 % | CNY 21,47 | CNY 22,18 | CNY 21,13 | 2,03M |
| 2026-06-05 | CNY 22,32 | +1,32 % | CNY 22,03 | CNY 22,79 | CNY 21,56 | 2,03M |
| 2026-06-04 | CNY 22,03 | -1,17 % | CNY 22,29 | CNY 22,47 | CNY 21,90 | 1,24M |
| 2026-06-03 | CNY 22,29 | -0,93 % | CNY 22,48 | CNY 22,60 | CNY 22,10 | 1,38M |
| 2026-06-02 | CNY 22,50 | -1,57 % | CNY 22,88 | CNY 22,93 | CNY 22,10 | 1,23M |
| 2026-06-01 | CNY 22,86 | +3,07 % | CNY 22,26 | CNY 23,08 | CNY 22,03 | 1,74M |
| 2026-05-29 | CNY 22,18 | -4,27 % | CNY 23,19 | CNY 23,48 | CNY 22,01 | 2,00M |
| 2026-05-28 | CNY 23,17 | +0,56 % | CNY 23,04 | CNY 23,27 | CNY 22,30 | 1,93M |
| 2026-05-27 | CNY 23,04 | -2,95 % | CNY 23,73 | CNY 24,00 | CNY 22,90 | 1,73M |
| 2026-05-26 | CNY 23,74 | -2,47 % | CNY 24,35 | CNY 24,49 | CNY 23,30 | 2,28M |