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