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 18,43 | -1,60 % | CNY 18,78 | CNY 18,86 | CNY 18,39 | 791,90K |
| 2026-09-29 | CNY 18,73 | -0,32 % | CNY 18,86 | CNY 19,09 | CNY 18,70 | 1,02M |
| 2026-09-28 | CNY 18,79 | -4,43 % | CNY 19,68 | CNY 19,86 | CNY 18,70 | 1,34M |
| 2026-09-24 | CNY 19,66 | +0,46 % | CNY 19,39 | CNY 20,16 | CNY 19,39 | 1,31M |
| 2026-09-23 | CNY 19,57 | -3,55 % | CNY 18,88 | CNY 20,09 | CNY 18,88 | 2,02M |
| 2026-09-22 | CNY 20,29 | -1,02 % | CNY 20,54 | CNY 20,54 | CNY 20,22 | 718,40K |
| 2026-09-21 | CNY 20,50 | +0,54 % | CNY 20,20 | CNY 20,64 | CNY 20,20 | 500,27K |
| 2026-09-18 | CNY 20,39 | +1,75 % | CNY 20,17 | CNY 20,46 | CNY 20,06 | 493,90K |
| 2026-09-17 | CNY 20,04 | -0,40 % | CNY 20,08 | CNY 20,12 | CNY 19,81 | 422,82K |
| 2026-09-16 | CNY 20,12 | +1,41 % | CNY 19,81 | CNY 20,42 | CNY 19,81 | 515,27K |
| 2026-09-15 | CNY 19,84 | -1,98 % | CNY 20,28 | CNY 20,31 | CNY 19,84 | 669,40K |
| 2026-09-14 | CNY 20,24 | -1,22 % | CNY 20,33 | CNY 20,65 | CNY 20,18 | 774,02K |
| 2026-09-11 | CNY 20,49 | -1,96 % | CNY 20,81 | CNY 20,81 | CNY 20,25 | 1,04M |
| 2026-09-10 | CNY 20,90 | -2,79 % | CNY 21,44 | CNY 21,48 | CNY 20,90 | 808,30K |
| 2026-09-09 | CNY 21,50 | +2,33 % | CNY 20,86 | CNY 21,58 | CNY 20,86 | 919,10K |
| 2026-09-08 | CNY 21,01 | +0,62 % | CNY 20,82 | CNY 21,11 | CNY 20,75 | 556,85K |
| 2026-09-07 | CNY 20,88 | -0,29 % | CNY 20,89 | CNY 20,98 | CNY 20,72 | 733,50K |
| 2026-09-04 | CNY 20,94 | -1,69 % | CNY 21,16 | CNY 21,39 | CNY 20,91 | 1,01M |
| 2026-09-03 | CNY 21,30 | -1,75 % | CNY 21,77 | CNY 21,82 | CNY 21,18 | 1,26M |
| 2026-09-02 | CNY 21,68 | +1,83 % | CNY 21,16 | CNY 21,80 | CNY 21,00 | 1,28M |
| 2026-09-01 | CNY 21,29 | -1,21 % | CNY 21,50 | CNY 21,67 | CNY 21,21 | 895,30K |
| 2026-08-31 | CNY 21,55 | +2,77 % | CNY 21,00 | CNY 21,55 | CNY 21,00 | 1,16M |
| 2026-08-28 | CNY 20,97 | +0,67 % | CNY 20,88 | CNY 21,36 | CNY 20,78 | 840,10K |
| 2026-08-27 | CNY 20,83 | -0,48 % | CNY 20,93 | CNY 21,30 | CNY 20,58 | 1,08M |
| 2026-08-26 | CNY 20,93 | -0,62 % | CNY 21,06 | CNY 21,28 | CNY 20,74 | 774,20K |
| 2026-08-25 | CNY 21,06 | +2,98 % | CNY 20,30 | CNY 21,36 | CNY 20,15 | 618,38K |
| 2026-08-24 | CNY 20,45 | -3,95 % | CNY 20,98 | CNY 21,25 | CNY 20,22 | 888,26K |
| 2026-08-21 | CNY 21,29 | +5,19 % | CNY 19,99 | CNY 21,73 | CNY 19,97 | 1,61M |
| 2026-08-20 | CNY 20,24 | -0,15 % | CNY 20,26 | CNY 20,49 | CNY 20,02 | 826,81K |
| 2026-08-19 | CNY 20,27 | -3,61 % | CNY 21,28 | CNY 21,47 | CNY 20,00 | 1,17M |
| 2026-08-18 | CNY 21,03 | -1,08 % | CNY 21,27 | CNY 21,76 | CNY 20,83 | 1,01M |
| 2026-08-17 | CNY 21,26 | +0,76 % | CNY 21,10 | CNY 21,32 | CNY 20,88 | 572,28K |
| 2026-08-14 | CNY 21,10 | -0,09 % | CNY 20,99 | CNY 21,18 | CNY 20,73 | 858,06K |
| 2026-08-13 | CNY 21,12 | -2,22 % | CNY 21,55 | CNY 21,69 | CNY 21,12 | 1,14M |
| 2026-08-12 | CNY 21,60 | -0,05 % | CNY 21,56 | CNY 21,73 | CNY 21,46 | 896,27K |
| 2026-08-11 | CNY 21,61 | -1,77 % | CNY 21,80 | CNY 21,86 | CNY 21,46 | 784,30K |
| 2026-08-10 | CNY 22,00 | +0,14 % | CNY 21,85 | CNY 22,16 | CNY 21,56 | 898,48K |
| 2026-08-07 | CNY 21,97 | -0,36 % | CNY 21,81 | CNY 22,04 | CNY 21,65 | 735,28K |
| 2026-08-06 | CNY 22,05 | -1,08 % | CNY 22,30 | CNY 22,30 | CNY 21,61 | 1,20M |
| 2026-08-05 | CNY 22,29 | +2,67 % | CNY 21,66 | CNY 23,08 | CNY 21,60 | 1,37M |
| 2026-08-04 | CNY 21,71 | +1,64 % | CNY 21,30 | CNY 21,75 | CNY 21,25 | 912,65K |
| 2026-08-03 | CNY 21,36 | +0,66 % | CNY 21,02 | CNY 21,76 | CNY 20,91 | 806,00K |
| 2026-07-31 | CNY 21,22 | +0,95 % | CNY 21,10 | CNY 21,82 | CNY 20,91 | 1,20M |
| 2026-07-30 | CNY 21,02 | -2,41 % | CNY 21,45 | CNY 21,75 | CNY 21,01 | 1,18M |
| 2026-07-29 | CNY 21,54 | -9,80 % | CNY 22,38 | CNY 23,37 | CNY 21,49 | 3,35M |
| 2026-07-28 | CNY 23,88 | +1,96 % | CNY 23,08 | CNY 24,25 | CNY 23,08 | 1,84M |
| 2026-07-27 | CNY 23,42 | +5,97 % | CNY 22,01 | CNY 23,50 | CNY 21,62 | 1,92M |
| 2026-07-24 | CNY 22,10 | +1,47 % | CNY 22,44 | CNY 22,96 | CNY 21,88 | 2,50M |
| 2026-07-23 | CNY 21,78 | +10,00 % | CNY 19,81 | CNY 21,78 | CNY 19,60 | 1,53M |
| 2026-07-22 | CNY 19,80 | -0,95 % | CNY 19,93 | CNY 20,85 | CNY 19,55 | 1,54M |
| 2026-07-21 | CNY 19,99 | -1,67 % | CNY 20,04 | CNY 20,68 | CNY 18,36 | 2,33M |
| 2026-07-20 | CNY 20,33 | -7,63 % | CNY 22,00 | CNY 22,79 | CNY 20,20 | 1,56M |
| 2026-07-17 | CNY 22,01 | -4,92 % | CNY 23,15 | CNY 23,38 | CNY 21,68 | 1,02M |
| 2026-07-16 | CNY 23,15 | -2,49 % | CNY 23,40 | CNY 23,84 | CNY 23,03 | 871,10K |
| 2026-07-15 | CNY 23,74 | +1,76 % | CNY 23,03 | CNY 23,91 | CNY 23,03 | 949,00K |
| 2026-07-14 | CNY 23,33 | -1,97 % | CNY 23,50 | CNY 23,50 | CNY 22,75 | 1,20M |
| 2026-07-13 | CNY 23,80 | -1,24 % | CNY 24,13 | CNY 24,47 | CNY 22,70 | 2,44M |
| 2026-07-10 | CNY 24,10 | +2,21 % | CNY 23,59 | CNY 25,84 | CNY 23,31 | 3,27M |
| 2026-07-09 | CNY 23,58 | -3,40 % | CNY 24,39 | CNY 24,40 | CNY 23,23 | 2,44M |
| 2026-07-08 | CNY 24,41 | +4,09 % | CNY 23,45 | CNY 24,88 | CNY 23,45 | 2,63M |
| 2026-07-07 | CNY 23,45 | -9,25 % | CNY 25,00 | CNY 25,31 | CNY 23,26 | 3,57M |
| 2026-07-06 | CNY 25,84 | +6,16 % | CNY 25,38 | CNY 26,50 | CNY 24,68 | 4,30M |
| 2026-07-03 | CNY 24,34 | +5,00 % | CNY 24,34 | CNY 24,34 | CNY 24,34 | 469,28K |
| 2026-07-02 | CNY 23,18 | +4,98 % | CNY 23,18 | CNY 23,18 | CNY 23,18 | 243,38K |
| 2026-07-01 | CNY 22,08 | +4,99 % | CNY 22,00 | CNY 22,08 | CNY 21,68 | 511,90K |
| 2026-06-30 | CNY 21,03 | +4,99 % | CNY 20,20 | CNY 21,03 | CNY 20,10 | 814,73K |
| 2026-06-29 | CNY 20,03 | -4,71 % | CNY 20,99 | CNY 21,09 | CNY 19,97 | 2,08M |
| 2026-06-26 | CNY 21,02 | -2,91 % | CNY 21,37 | CNY 22,38 | CNY 20,57 | 2,17M |
| 2026-06-25 | CNY 21,65 | -5,00 % | CNY 22,55 | CNY 22,90 | CNY 21,65 | 1,31M |
| 2026-06-24 | CNY 22,79 | -4,24 % | CNY 23,80 | CNY 23,90 | CNY 22,70 | 1,40M |
| 2026-06-23 | CNY 23,80 | +0,38 % | CNY 23,50 | CNY 24,80 | CNY 23,42 | 1,09M |
| 2026-06-22 | CNY 23,71 | -3,26 % | CNY 24,62 | CNY 24,81 | CNY 23,28 | 1,57M |
| 2026-06-18 | CNY 24,51 | -4,00 % | CNY 25,50 | CNY 25,50 | CNY 24,32 | 1,32M |
| 2026-06-17 | CNY 25,53 | +1,55 % | CNY 25,75 | CNY 26,06 | CNY 25,07 | 2,34M |
| 2026-06-16 | CNY 25,14 | +5,01 % | CNY 24,81 | CNY 25,14 | CNY 24,64 | 527,87K |
| 2026-06-15 | CNY 23,94 | +5,00 % | CNY 22,91 | CNY 23,94 | CNY 22,85 | 735,43K |
| 2026-06-12 | CNY 22,80 | -0,35 % | CNY 23,18 | CNY 23,45 | CNY 22,68 | 1,50M |
| 2026-06-11 | CNY 22,88 | -4,98 % | CNY 23,80 | CNY 23,81 | CNY 22,88 | 2,36M |
| 2026-06-10 | CNY 24,08 | -5,01 % | CNY 25,01 | CNY 25,34 | CNY 24,08 | 1,58M |
| 2026-06-09 | CNY 25,35 | -0,28 % | CNY 25,42 | CNY 25,84 | CNY 25,21 | 1,07M |
| 2026-06-08 | CNY 25,42 | -2,19 % | CNY 25,50 | CNY 26,15 | CNY 25,10 | 1,55M |
| 2026-06-05 | CNY 25,99 | -0,65 % | CNY 26,33 | CNY 26,66 | CNY 25,60 | 1,57M |
| 2026-06-04 | CNY 26,16 | -2,90 % | CNY 26,63 | CNY 26,87 | CNY 25,91 | 1,84M |
| 2026-06-03 | CNY 26,94 | -1,68 % | CNY 27,00 | CNY 27,75 | CNY 26,81 | 1,53M |
| 2026-06-02 | CNY 27,40 | -0,87 % | CNY 27,59 | CNY 27,85 | CNY 27,05 | 1,45M |
| 2026-06-01 | CNY 27,64 | -0,86 % | CNY 28,18 | CNY 28,32 | CNY 27,40 | 1,87M |
| 2026-05-29 | CNY 27,88 | -0,99 % | CNY 27,93 | CNY 28,56 | CNY 27,75 | 2,48M |
| 2026-05-28 | CNY 28,16 | +5,00 % | CNY 26,89 | CNY 28,16 | CNY 26,80 | 2,25M |
| 2026-05-27 | CNY 26,82 | -1,14 % | CNY 27,27 | CNY 27,40 | CNY 26,49 | 1,63M |
| 2026-05-26 | CNY 27,13 | -4,51 % | CNY 28,28 | CNY 28,28 | CNY 26,99 | 2,16M |