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 22,30 | +1,36 % | CNY 22,40 | CNY 22,71 | CNY 22,00 | 1,99M |
| 2026-09-29 | CNY 22,00 | -0,86 % | CNY 22,09 | CNY 22,45 | CNY 22,00 | 1,34M |
| 2026-09-28 | CNY 22,19 | -1,03 % | CNY 22,40 | CNY 22,54 | CNY 21,92 | 1,60M |
| 2026-09-24 | CNY 22,42 | -2,01 % | CNY 22,71 | CNY 23,00 | CNY 22,38 | 1,84M |
| 2026-09-23 | CNY 22,88 | -2,76 % | CNY 23,54 | CNY 23,57 | CNY 22,71 | 2,29M |
| 2026-09-22 | CNY 23,53 | +0,34 % | CNY 23,45 | CNY 23,63 | CNY 23,05 | 2,25M |
| 2026-09-21 | CNY 23,45 | +1,96 % | CNY 22,99 | CNY 23,68 | CNY 22,86 | 2,56M |
| 2026-09-18 | CNY 23,00 | +0,79 % | CNY 22,82 | CNY 23,09 | CNY 22,72 | 1,97M |
| 2026-09-17 | CNY 22,82 | +0,31 % | CNY 22,99 | CNY 23,10 | CNY 22,61 | 1,64M |
| 2026-09-16 | CNY 22,75 | -0,22 % | CNY 22,58 | CNY 23,12 | CNY 22,38 | 2,32M |
| 2026-09-15 | CNY 22,80 | -0,13 % | CNY 22,80 | CNY 23,18 | CNY 22,20 | 3,55M |
| 2026-09-14 | CNY 22,83 | -2,85 % | CNY 23,30 | CNY 23,91 | CNY 22,60 | 3,41M |
| 2026-09-11 | CNY 23,50 | -4,12 % | CNY 24,25 | CNY 24,42 | CNY 23,20 | 4,24M |
| 2026-09-10 | CNY 24,51 | -3,05 % | CNY 25,19 | CNY 25,34 | CNY 24,27 | 4,57M |
| 2026-09-09 | CNY 25,28 | -4,57 % | CNY 26,12 | CNY 26,29 | CNY 25,05 | 7,42M |
| 2026-09-08 | CNY 26,49 | +3,11 % | CNY 25,69 | CNY 27,58 | CNY 24,70 | 11,35M |
| 2026-09-07 | CNY 25,69 | -0,54 % | CNY 25,70 | CNY 26,87 | CNY 24,90 | 11,68M |
| 2026-09-04 | CNY 25,83 | +10,01 % | CNY 23,50 | CNY 25,83 | CNY 23,10 | 13,89M |
| 2026-09-03 | CNY 23,48 | +5,10 % | CNY 22,27 | CNY 24,57 | CNY 21,95 | 8,05M |
| 2026-09-02 | CNY 22,34 | -4,00 % | CNY 23,27 | CNY 23,48 | CNY 22,08 | 3,83M |
| 2026-09-01 | CNY 23,27 | +4,82 % | CNY 22,43 | CNY 23,69 | CNY 22,03 | 3,93M |
| 2026-08-31 | CNY 22,20 | +1,32 % | CNY 21,95 | CNY 22,30 | CNY 21,60 | 1,44M |
| 2026-08-28 | CNY 21,91 | -0,05 % | CNY 21,95 | CNY 22,38 | CNY 21,81 | 1,70M |
| 2026-08-27 | CNY 21,92 | -0,14 % | CNY 21,94 | CNY 21,99 | CNY 21,70 | 988,60K |
| 2026-08-26 | CNY 21,95 | -0,54 % | CNY 22,08 | CNY 22,18 | CNY 21,71 | 1,20M |
| 2026-08-25 | CNY 22,07 | +2,32 % | CNY 21,50 | CNY 22,15 | CNY 21,39 | 1,13M |
| 2026-08-24 | CNY 21,57 | -2,35 % | CNY 22,23 | CNY 22,33 | CNY 21,33 | 1,25M |
| 2026-08-21 | CNY 22,09 | -1,38 % | CNY 22,38 | CNY 22,38 | CNY 21,70 | 1,23M |
| 2026-08-20 | CNY 22,40 | -1,15 % | CNY 23,08 | CNY 23,18 | CNY 22,40 | 1,53M |
| 2026-08-19 | CNY 22,66 | -4,31 % | CNY 23,20 | CNY 23,75 | CNY 22,62 | 2,19M |
| 2026-08-18 | CNY 23,68 | +2,16 % | CNY 23,25 | CNY 23,87 | CNY 22,93 | 2,18M |
| 2026-08-17 | CNY 23,18 | +1,98 % | CNY 23,08 | CNY 23,40 | CNY 22,71 | 1,39M |
| 2026-08-14 | CNY 22,73 | -2,11 % | CNY 23,22 | CNY 23,27 | CNY 22,68 | 1,19M |
| 2026-08-13 | CNY 23,22 | -1,90 % | CNY 23,79 | CNY 24,12 | CNY 23,14 | 1,78M |
| 2026-08-12 | CNY 23,67 | +1,37 % | CNY 23,35 | CNY 23,83 | CNY 23,24 | 1,18M |
| 2026-08-11 | CNY 23,35 | -0,60 % | CNY 23,35 | CNY 23,73 | CNY 22,85 | 1,62M |
| 2026-08-10 | CNY 23,49 | +2,17 % | CNY 22,98 | CNY 23,58 | CNY 22,76 | 1,73M |
| 2026-08-07 | CNY 22,99 | -0,13 % | CNY 23,03 | CNY 23,12 | CNY 22,62 | 1,49M |
| 2026-08-06 | CNY 23,02 | +1,01 % | CNY 22,79 | CNY 23,37 | CNY 22,48 | 2,09M |
| 2026-08-05 | CNY 22,79 | +1,20 % | CNY 22,63 | CNY 22,91 | CNY 22,38 | 1,55M |
| 2026-08-04 | CNY 22,52 | +1,62 % | CNY 22,48 | CNY 22,80 | CNY 22,10 | 1,56M |
| 2026-08-03 | CNY 22,16 | +3,07 % | CNY 21,48 | CNY 22,20 | CNY 21,35 | 1,40M |
| 2026-07-31 | CNY 21,50 | +0,80 % | CNY 21,60 | CNY 22,07 | CNY 21,38 | 1,93M |
| 2026-07-30 | CNY 21,33 | -3,92 % | CNY 22,35 | CNY 22,65 | CNY 21,29 | 1,96M |
| 2026-07-29 | CNY 22,20 | -1,51 % | CNY 22,53 | CNY 22,66 | CNY 21,87 | 1,48M |
| 2026-07-28 | CNY 22,54 | -2,63 % | CNY 23,19 | CNY 23,60 | CNY 22,47 | 1,52M |
| 2026-07-27 | CNY 23,15 | +3,35 % | CNY 22,62 | CNY 23,20 | CNY 22,00 | 1,58M |
| 2026-07-24 | CNY 22,40 | -0,80 % | CNY 22,45 | CNY 22,70 | CNY 22,03 | 1,27M |
| 2026-07-23 | CNY 22,58 | +5,02 % | CNY 21,72 | CNY 22,58 | CNY 21,30 | 2,18M |
| 2026-07-22 | CNY 21,50 | -2,01 % | CNY 21,95 | CNY 22,55 | CNY 21,38 | 1,77M |
| 2026-07-21 | CNY 21,94 | -1,08 % | CNY 22,18 | CNY 22,29 | CNY 20,77 | 2,10M |
| 2026-07-20 | CNY 22,18 | -3,10 % | CNY 22,88 | CNY 23,32 | CNY 21,92 | 1,97M |
| 2026-07-17 | CNY 22,89 | -5,72 % | CNY 24,28 | CNY 24,44 | CNY 22,72 | 2,16M |
| 2026-07-16 | CNY 24,28 | +0,54 % | CNY 23,99 | CNY 24,60 | CNY 23,65 | 1,46M |
| 2026-07-15 | CNY 24,15 | +1,47 % | CNY 23,92 | CNY 24,38 | CNY 23,63 | 1,66M |
| 2026-07-14 | CNY 23,80 | +0,17 % | CNY 23,48 | CNY 23,92 | CNY 23,13 | 1,64M |
| 2026-07-13 | CNY 23,76 | -2,54 % | CNY 24,38 | CNY 25,00 | CNY 23,50 | 2,38M |
| 2026-07-10 | CNY 24,38 | +3,52 % | CNY 23,43 | CNY 25,44 | CNY 23,15 | 3,58M |
| 2026-07-09 | CNY 23,55 | -0,67 % | CNY 23,54 | CNY 25,26 | CNY 23,25 | 2,81M |
| 2026-07-08 | CNY 23,71 | -6,17 % | CNY 25,51 | CNY 25,51 | CNY 23,71 | 2,80M |
| 2026-07-07 | CNY 25,27 | -3,84 % | CNY 25,80 | CNY 27,50 | CNY 25,03 | 3,10M |
| 2026-07-06 | CNY 26,28 | 0,00 % | CNY 26,28 | CNY 27,25 | CNY 25,07 | 5,89M |
| 2026-07-03 | CNY 26,28 | +10,00 % | CNY 24,50 | CNY 26,28 | CNY 23,99 | 1,69M |
| 2026-07-02 | CNY 23,89 | -1,69 % | CNY 24,40 | CNY 25,03 | CNY 23,83 | 4,25M |
| 2026-07-01 | CNY 24,30 | +10,00 % | CNY 22,07 | CNY 24,30 | CNY 22,07 | 3,36M |
| 2026-06-30 | CNY 22,09 | -3,16 % | CNY 23,75 | CNY 24,08 | CNY 21,81 | 2,98M |
| 2026-06-29 | CNY 22,81 | +1,47 % | CNY 22,13 | CNY 22,95 | CNY 21,62 | 3,27M |
| 2026-06-26 | CNY 22,48 | -2,68 % | CNY 23,10 | CNY 23,12 | CNY 22,43 | 1,69M |
| 2026-06-25 | CNY 23,10 | -4,66 % | CNY 24,20 | CNY 24,20 | CNY 22,83 | 2,54M |
| 2026-06-24 | CNY 24,23 | -3,27 % | CNY 24,73 | CNY 25,34 | CNY 24,22 | 1,84M |
| 2026-06-23 | CNY 25,05 | +2,24 % | CNY 24,99 | CNY 25,46 | CNY 24,28 | 3,07M |
| 2026-06-22 | CNY 24,50 | -1,33 % | CNY 24,83 | CNY 24,83 | CNY 23,50 | 2,77M |
| 2026-06-18 | CNY 24,83 | -2,63 % | CNY 25,53 | CNY 25,53 | CNY 24,70 | 1,77M |
| 2026-06-17 | CNY 25,50 | -3,41 % | CNY 26,42 | CNY 26,59 | CNY 25,48 | 2,21M |
| 2026-06-16 | CNY 26,40 | +0,49 % | CNY 26,28 | CNY 26,88 | CNY 25,63 | 2,18M |
| 2026-06-15 | CNY 26,27 | -0,08 % | CNY 26,44 | CNY 27,65 | CNY 25,86 | 2,57M |
| 2026-06-12 | CNY 26,29 | +4,57 % | CNY 25,17 | CNY 27,30 | CNY 25,17 | 2,54M |
| 2026-06-11 | CNY 25,14 | -1,41 % | CNY 25,11 | CNY 25,76 | CNY 24,95 | 1,60M |
| 2026-06-10 | CNY 25,50 | -1,92 % | CNY 26,28 | CNY 26,28 | CNY 25,22 | 1,63M |
| 2026-06-09 | CNY 26,00 | -1,96 % | CNY 26,80 | CNY 26,92 | CNY 25,70 | 1,89M |
| 2026-06-08 | CNY 26,52 | -2,79 % | CNY 27,02 | CNY 27,18 | CNY 25,98 | 2,03M |
| 2026-06-05 | CNY 27,28 | +0,29 % | CNY 27,00 | CNY 27,60 | CNY 26,41 | 2,52M |
| 2026-06-04 | CNY 27,20 | -3,20 % | CNY 28,64 | CNY 28,64 | CNY 26,92 | 2,66M |
| 2026-06-03 | CNY 28,10 | -2,77 % | CNY 28,92 | CNY 28,92 | CNY 27,50 | 2,68M |
| 2026-06-02 | CNY 28,90 | -1,73 % | CNY 29,70 | CNY 30,13 | CNY 28,51 | 2,65M |
| 2026-06-01 | CNY 29,41 | +3,30 % | CNY 28,75 | CNY 31,32 | CNY 28,38 | 4,87M |
| 2026-05-29 | CNY 28,47 | -3,56 % | CNY 29,37 | CNY 29,70 | CNY 28,45 | 2,78M |
| 2026-05-28 | CNY 29,52 | -3,87 % | CNY 31,00 | CNY 31,00 | CNY 29,00 | 2,88M |
| 2026-05-27 | CNY 30,71 | -1,06 % | CNY 30,68 | CNY 32,04 | CNY 30,20 | 2,83M |
| 2026-05-26 | CNY 31,04 | -7,76 % | CNY 34,00 | CNY 34,00 | CNY 30,29 | 4,68M |