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