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