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