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 22,94 | +3,71 % | CNY 22,50 | CNY 23,29 | CNY 22,27 | 25,46M |
| 2026-09-29 | CNY 22,12 | -1,51 % | CNY 22,40 | CNY 23,05 | CNY 22,06 | 17,82M |
| 2026-09-28 | CNY 22,46 | -2,81 % | CNY 22,62 | CNY 23,20 | CNY 22,36 | 15,20M |
| 2026-09-24 | CNY 23,11 | -2,20 % | CNY 23,98 | CNY 24,73 | CNY 23,05 |
| 26,77M |
| 2026-09-23 | CNY 23,63 | -1,50 % | CNY 23,91 | CNY 24,38 | CNY 23,58 | 18,83M |
| 2026-09-22 | CNY 23,99 | -0,46 % | CNY 23,90 | CNY 24,50 | CNY 23,60 | 21,23M |
| 2026-09-21 | CNY 24,10 | +4,51 % | CNY 23,32 | CNY 24,15 | CNY 23,09 | 29,57M |
| 2026-09-18 | CNY 23,06 | +0,70 % | CNY 22,92 | CNY 23,34 | CNY 22,67 | 19,56M |
| 2026-09-17 | CNY 22,90 | +0,57 % | CNY 22,70 | CNY 23,13 | CNY 22,65 | 13,87M |
| 2026-09-16 | CNY 22,77 | +1,11 % | CNY 22,50 | CNY 22,84 | CNY 22,22 | 12,56M |
| 2026-09-15 | CNY 22,52 | -0,40 % | CNY 22,69 | CNY 22,97 | CNY 22,47 | 12,10M |
| 2026-09-14 | CNY 22,61 | +0,49 % | CNY 22,46 | CNY 22,66 | CNY 21,86 | 14,67M |
| 2026-09-11 | CNY 22,50 | -1,40 % | CNY 22,58 | CNY 22,95 | CNY 22,40 | 13,88M |
| 2026-09-10 | CNY 22,82 | -1,25 % | CNY 22,92 | CNY 22,94 | CNY 22,33 | 15,39M |
| 2026-09-09 | CNY 23,11 | -2,82 % | CNY 23,60 | CNY 23,63 | CNY 22,95 | 15,89M |
| 2026-09-08 | CNY 23,78 | +1,11 % | CNY 23,40 | CNY 23,90 | CNY 23,30 | 16,70M |
| 2026-09-07 | CNY 23,52 | +1,42 % | CNY 22,94 | CNY 23,53 | CNY 22,86 | 15,01M |
| 2026-09-04 | CNY 23,19 | -1,11 % | CNY 23,47 | CNY 23,96 | CNY 23,05 | 20,53M |
| 2026-09-03 | CNY 23,45 | +1,16 % | CNY 23,26 | CNY 23,88 | CNY 23,14 | 20,52M |
| 2026-09-02 | CNY 23,18 | -1,82 % | CNY 23,50 | CNY 23,60 | CNY 23,10 | 13,63M |
| 2026-09-01 | CNY 23,61 | -0,17 % | CNY 23,55 | CNY 23,99 | CNY 23,52 | 14,98M |
| 2026-08-31 | CNY 23,65 | -3,07 % | CNY 24,00 | CNY 24,30 | CNY 23,39 | 22,80M |
| 2026-08-28 | CNY 24,40 | -0,73 % | CNY 24,40 | CNY 24,69 | CNY 24,32 | 16,82M |
| 2026-08-27 | CNY 24,58 | +2,93 % | CNY 23,68 | CNY 24,64 | CNY 23,67 | 24,16M |
| 2026-08-26 | CNY 23,88 | -0,87 % | CNY 23,97 | CNY 24,48 | CNY 23,63 | 20,43M |
| 2026-08-25 | CNY 24,09 | +3,04 % | CNY 23,16 | CNY 24,21 | CNY 22,80 | 26,79M |
| 2026-08-24 | CNY 23,38 | -4,69 % | CNY 24,30 | CNY 24,75 | CNY 23,25 | 25,38M |
| 2026-08-21 | CNY 24,53 | -3,99 % | CNY 24,99 | CNY 25,20 | CNY 23,73 | 34,92M |
| 2026-08-20 | CNY 25,55 | +2,12 % | CNY 25,65 | CNY 26,92 | CNY 25,30 | 46,77M |
| 2026-08-19 | CNY 25,02 | -5,76 % | CNY 26,33 | CNY 26,58 | CNY 24,83 | 34,83M |
| 2026-08-18 | CNY 26,55 | -2,68 % | CNY 27,27 | CNY 27,89 | CNY 26,35 | 37,77M |
| 2026-08-17 | CNY 27,28 | +0,07 % | CNY 27,05 | CNY 27,35 | CNY 25,85 | 43,30M |
| 2026-08-14 | CNY 27,26 | -3,84 % | CNY 27,84 | CNY 28,15 | CNY 26,67 | 54,37M |
| 2026-08-13 | CNY 28,35 | +4,65 % | CNY 26,89 | CNY 29,16 | CNY 26,57 | 78,73M |
| 2026-08-12 | CNY 27,09 | -1,71 % | CNY 26,84 | CNY 28,14 | CNY 26,66 | 41,81M |
| 2026-08-11 | CNY 27,56 | -0,22 % | CNY 27,64 | CNY 28,64 | CNY 27,18 | 57,72M |
| 2026-08-10 | CNY 27,62 | -1,74 % | CNY 28,13 | CNY 28,85 | CNY 27,13 | 59,70M |
| 2026-08-07 | CNY 28,11 | +8,66 % | CNY 25,80 | CNY 28,68 | CNY 25,56 | 75,85M |
| 2026-08-06 | CNY 25,87 | -2,67 % | CNY 27,18 | CNY 27,40 | CNY 25,67 | 59,06M |
| 2026-08-05 | CNY 26,58 | +3,10 % | CNY 25,69 | CNY 26,86 | CNY 25,55 | 38,89M |
| 2026-08-04 | CNY 25,78 | +2,26 % | CNY 25,60 | CNY 26,10 | CNY 25,46 | 32,73M |
| 2026-08-03 | CNY 25,21 | +1,00 % | CNY 24,84 | CNY 25,55 | CNY 24,79 | 26,21M |
| 2026-07-31 | CNY 24,96 | +3,53 % | CNY 24,10 | CNY 25,39 | CNY 23,97 | 34,01M |
| 2026-07-30 | CNY 24,11 | -3,41 % | CNY 24,96 | CNY 25,77 | CNY 24,07 | 36,36M |
| 2026-07-29 | CNY 24,96 | -2,27 % | CNY 25,68 | CNY 25,85 | CNY 24,65 | 34,61M |
| 2026-07-28 | CNY 25,54 | -4,67 % | CNY 26,79 | CNY 27,37 | CNY 25,41 | 38,71M |
| 2026-07-27 | CNY 26,79 | +6,10 % | CNY 25,09 | CNY 26,97 | CNY 24,58 | 46,42M |
| 2026-07-24 | CNY 25,25 | -7,98 % | CNY 26,80 | CNY 27,43 | CNY 25,25 | 48,16M |
| 2026-07-23 | CNY 27,44 | -3,58 % | CNY 27,79 | CNY 28,01 | CNY 26,88 | 51,89M |
| 2026-07-22 | CNY 28,46 | -0,32 % | CNY 27,70 | CNY 30,08 | CNY 27,70 | 72,63M |
| 2026-07-21 | CNY 28,55 | -4,99 % | CNY 29,22 | CNY 29,64 | CNY 26,10 | 81,19M |
| 2026-07-20 | CNY 30,05 | -5,38 % | CNY 28,97 | CNY 30,95 | CNY 28,01 | 75,26M |
| 2026-07-17 | CNY 31,76 | +0,19 % | CNY 30,66 | CNY 33,59 | CNY 29,00 | 103,78M |
| 2026-07-16 | CNY 31,70 | +10,45 % | CNY 28,25 | CNY 34,00 | CNY 27,20 | 118,08M |
| 2026-07-15 | CNY 28,70 | +13,71 % | CNY 25,51 | CNY 29,35 | CNY 25,24 | 93,55M |
| 2026-07-14 | CNY 25,24 | -0,39 % | CNY 25,65 | CNY 25,86 | CNY 23,35 | 54,47M |
| 2026-07-13 | CNY 25,34 | -3,80 % | CNY 26,88 | CNY 27,50 | CNY 25,06 | 80,20M |
| 2026-07-10 | CNY 26,34 | +20,00 % | CNY 21,57 | CNY 26,34 | CNY 21,43 | 70,27M |
| 2026-07-09 | CNY 21,95 | -1,35 % | CNY 22,00 | CNY 22,88 | CNY 21,19 | 37,81M |
| 2026-07-08 | CNY 22,25 | -4,09 % | CNY 23,10 | CNY 23,50 | CNY 22,25 | 27,47M |
| 2026-07-07 | CNY 23,20 | -6,49 % | CNY 24,21 | CNY 24,31 | CNY 23,04 | 37,91M |
| 2026-07-06 | CNY 24,81 | -1,98 % | CNY 25,00 | CNY 26,15 | CNY 24,58 | 47,79M |
| 2026-07-03 | CNY 25,31 | +2,55 % | CNY 25,01 | CNY 26,38 | CNY 24,17 | 47,83M |
| 2026-07-02 | CNY 24,68 | -1,63 % | CNY 25,07 | CNY 27,00 | CNY 24,55 | 55,40M |
| 2026-07-01 | CNY 25,09 | +7,13 % | CNY 23,20 | CNY 25,13 | CNY 22,53 | 46,93M |
| 2026-06-30 | CNY 23,42 | -4,06 % | CNY 24,48 | CNY 24,66 | CNY 23,33 | 38,53M |
| 2026-06-29 | CNY 24,41 | +7,01 % | CNY 23,27 | CNY 25,83 | CNY 22,10 | 63,15M |
| 2026-06-26 | CNY 22,81 | -9,05 % | CNY 25,13 | CNY 25,25 | CNY 22,80 | 43,55M |
| 2026-06-25 | CNY 25,08 | -2,34 % | CNY 25,70 | CNY 25,79 | CNY 24,10 | 38,12M |
| 2026-06-24 | CNY 25,68 | -4,04 % | CNY 26,76 | CNY 27,04 | CNY 25,65 | 30,31M |
| 2026-06-23 | CNY 26,76 | +1,13 % | CNY 26,68 | CNY 28,98 | CNY 26,50 | 47,01M |
| 2026-06-22 | CNY 26,46 | +2,36 % | CNY 25,90 | CNY 26,50 | CNY 24,10 | 50,35M |
| 2026-06-18 | CNY 25,85 | +3,73 % | CNY 25,73 | CNY 27,25 | CNY 24,60 | 53,88M |
| 2026-06-17 | CNY 24,92 | -15,15 % | CNY 29,20 | CNY 29,27 | CNY 24,40 | 71,89M |
| 2026-06-16 | CNY 29,37 | -3,17 % | CNY 29,52 | CNY 30,33 | CNY 27,88 | 40,30M |
| 2026-06-15 | CNY 30,33 | -14,05 % | CNY 31,73 | CNY 33,16 | CNY 29,50 | 37,61M |
| 2026-06-12 | CNY 35,29 | +1,09 % | CNY 35,15 | CNY 36,00 | CNY 34,67 | 14,34M |
| 2026-06-11 | CNY 34,91 | -6,88 % | CNY 36,95 | CNY 37,00 | CNY 34,51 | 20,23M |
| 2026-06-10 | CNY 37,49 | -5,80 % | CNY 39,59 | CNY 40,00 | CNY 37,15 | 19,08M |
| 2026-06-09 | CNY 39,80 | +7,65 % | CNY 38,97 | CNY 42,35 | CNY 38,10 | 30,97M |
| 2026-06-08 | CNY 36,97 | -1,49 % | CNY 36,20 | CNY 38,30 | CNY 35,90 | 12,58M |
| 2026-06-05 | CNY 37,53 | -5,49 % | CNY 39,95 | CNY 40,25 | CNY 37,53 | 18,15M |
| 2026-06-04 | CNY 39,71 | +3,06 % | CNY 38,15 | CNY 39,79 | CNY 37,91 | 15,04M |
| 2026-06-03 | CNY 38,53 | -0,52 % | CNY 38,36 | CNY 39,17 | CNY 37,90 | 11,62M |
| 2026-06-02 | CNY 38,73 | -1,20 % | CNY 39,00 | CNY 40,21 | CNY 36,54 | 17,56M |
| 2026-06-01 | CNY 39,20 | -4,97 % | CNY 41,11 | CNY 41,20 | CNY 39,15 | 15,49M |
| 2026-05-29 | CNY 41,25 | +5,88 % | CNY 38,96 | CNY 41,45 | CNY 38,62 | 25,59M |
| 2026-05-28 | CNY 38,96 | -0,10 % | CNY 39,02 | CNY 39,42 | CNY 37,96 | 15,22M |
| 2026-05-27 | CNY 39,00 | -2,45 % | CNY 39,99 | CNY 40,10 | CNY 38,93 | 13,55M |
| 2026-05-26 | CNY 39,98 | -0,97 % | CNY 39,84 | CNY 40,38 | CNY 39,39 | 11,83M |