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