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 20,51 | -1,01 % | CNY 20,90 | CNY 21,08 | CNY 20,46 | 14,00M |
| 2026-09-29 | CNY 20,72 | -0,14 % | CNY 20,75 | CNY 20,90 | CNY 20,63 | 11,44M |
| 2026-09-28 | CNY 20,75 | -2,21 % | CNY 21,15 | CNY 21,24 | CNY 20,53 | 14,65M |
| 2026-09-24 | CNY 21,22 | -3,24 % | CNY 21,87 | CNY 21,89 | CNY 21,21 | 20,97M |
| 2026-09-23 | CNY 21,93 | -3,65 % | CNY 22,54 | CNY 22,68 | CNY 21,90 | 28,60M |
| 2026-09-22 | CNY 22,76 | -0,87 % | CNY 23,00 | CNY 23,46 | CNY 22,68 | 43,86M |
| 2026-09-21 | CNY 22,96 | +4,41 % | CNY 22,58 | CNY 23,00 | CNY 22,05 | 55,78M |
| 2026-09-18 | CNY 21,99 | -0,41 % | CNY 22,25 | CNY 22,25 | CNY 21,72 | 27,58M |
| 2026-09-17 | CNY 22,08 | -0,45 % | CNY 21,98 | CNY 22,28 | CNY 21,80 | 17,87M |
| 2026-09-16 | CNY 22,18 | +0,68 % | CNY 21,66 | CNY 22,37 | CNY 21,47 | 26,88M |
| 2026-09-15 | CNY 22,03 | -2,74 % | CNY 22,88 | CNY 23,05 | CNY 21,89 | 31,36M |
| 2026-09-14 | CNY 22,65 | -1,61 % | CNY 22,91 | CNY 23,29 | CNY 22,42 | 30,73M |
| 2026-09-11 | CNY 23,02 | -4,48 % | CNY 23,51 | CNY 23,79 | CNY 22,75 | 43,17M |
| 2026-09-10 | CNY 24,10 | -2,19 % | CNY 24,48 | CNY 24,62 | CNY 23,94 | 37,31M |
| 2026-09-09 | CNY 24,64 | -2,61 % | CNY 24,83 | CNY 25,18 | CNY 24,28 | 57,52M |
| 2026-09-08 | CNY 25,30 | -1,40 % | CNY 25,01 | CNY 26,38 | CNY 25,01 | 79,19M |
| 2026-09-07 | CNY 25,66 | -6,69 % | CNY 26,04 | CNY 26,79 | CNY 25,35 | 117,70M |
| 2026-09-04 | CNY 27,50 | +14,58 % | CNY 26,00 | CNY 28,80 | CNY 25,62 | 146,09M |
| 2026-09-03 | CNY 24,00 | -1,76 % | CNY 24,30 | CNY 24,98 | CNY 23,97 | 47,50M |
| 2026-09-02 | CNY 24,43 | -0,45 % | CNY 23,99 | CNY 25,61 | CNY 23,61 | 65,55M |
| 2026-09-01 | CNY 24,54 | +6,79 % | CNY 23,01 | CNY 24,82 | CNY 23,01 | 63,12M |
| 2026-08-31 | CNY 22,98 | -2,50 % | CNY 22,92 | CNY 23,48 | CNY 22,71 | 32,36M |
| 2026-08-28 | CNY 23,57 | -0,67 % | CNY 23,86 | CNY 24,20 | CNY 23,56 | 42,08M |
| 2026-08-27 | CNY 23,73 | +1,85 % | CNY 23,27 | CNY 23,88 | CNY 23,01 | 53,02M |
| 2026-08-26 | CNY 23,30 | -3,00 % | CNY 23,10 | CNY 24,09 | CNY 22,80 | 55,44M |
| 2026-08-25 | CNY 24,02 | +4,48 % | CNY 22,70 | CNY 24,29 | CNY 22,36 | 73,12M |
| 2026-08-24 | CNY 22,99 | +3,51 % | CNY 21,72 | CNY 23,63 | CNY 21,72 | 64,96M |
| 2026-08-21 | CNY 22,21 | +5,26 % | CNY 21,91 | CNY 23,22 | CNY 21,41 | 62,32M |
| 2026-08-20 | CNY 21,10 | +6,08 % | CNY 20,40 | CNY 21,77 | CNY 20,40 | 40,47M |
| 2026-08-19 | CNY 19,89 | -4,92 % | CNY 20,61 | CNY 20,75 | CNY 19,81 | 17,72M |
| 2026-08-18 | CNY 20,92 | -1,18 % | CNY 20,96 | CNY 21,03 | CNY 20,54 | 18,73M |
| 2026-08-17 | CNY 21,17 | -0,33 % | CNY 21,22 | CNY 21,27 | CNY 20,70 | 15,43M |
| 2026-08-14 | CNY 21,24 | -1,30 % | CNY 21,50 | CNY 21,88 | CNY 20,95 | 19,10M |
| 2026-08-13 | CNY 21,52 | -1,65 % | CNY 22,00 | CNY 22,22 | CNY 21,52 | 21,40M |
| 2026-08-12 | CNY 21,88 | +0,41 % | CNY 21,76 | CNY 22,08 | CNY 21,57 | 17,94M |
| 2026-08-11 | CNY 21,79 | -0,14 % | CNY 21,87 | CNY 22,05 | CNY 21,46 | 19,06M |
| 2026-08-10 | CNY 21,82 | -1,31 % | CNY 22,20 | CNY 22,29 | CNY 21,76 | 25,33M |
| 2026-08-07 | CNY 22,11 | -6,75 % | CNY 23,22 | CNY 23,30 | CNY 21,68 | 54,40M |
| 2026-08-06 | CNY 23,71 | +6,42 % | CNY 22,08 | CNY 24,39 | CNY 22,08 | 66,50M |
| 2026-08-05 | CNY 22,28 | +0,54 % | CNY 21,96 | CNY 22,91 | CNY 21,89 | 26,81M |
| 2026-08-04 | CNY 22,16 | +0,23 % | CNY 22,10 | CNY 22,47 | CNY 22,00 | 24,93M |
| 2026-08-03 | CNY 22,11 | -0,72 % | CNY 22,23 | CNY 22,35 | CNY 21,71 | 24,13M |
| 2026-07-31 | CNY 22,27 | +1,00 % | CNY 21,50 | CNY 22,77 | CNY 21,48 | 44,64M |
| 2026-07-30 | CNY 22,05 | +5,96 % | CNY 20,81 | CNY 22,52 | CNY 20,72 | 47,41M |
| 2026-07-29 | CNY 20,81 | +3,07 % | CNY 20,08 | CNY 20,91 | CNY 20,05 | 27,20M |
| 2026-07-28 | CNY 20,19 | +2,18 % | CNY 19,52 | CNY 20,33 | CNY 19,49 | 24,28M |
| 2026-07-27 | CNY 19,76 | +4,16 % | CNY 18,80 | CNY 19,77 | CNY 18,71 | 17,54M |
| 2026-07-24 | CNY 18,97 | -4,29 % | CNY 19,64 | CNY 19,78 | CNY 18,92 | 16,23M |
| 2026-07-23 | CNY 19,82 | -0,10 % | CNY 19,65 | CNY 19,85 | CNY 19,37 | 19,60M |
| 2026-07-22 | CNY 19,84 | -3,03 % | CNY 19,65 | CNY 20,30 | CNY 19,62 | 32,84M |
| 2026-07-21 | CNY 20,46 | +8,08 % | CNY 18,90 | CNY 21,27 | CNY 18,83 | 47,46M |
| 2026-07-20 | CNY 18,93 | +2,44 % | CNY 18,61 | CNY 19,60 | CNY 18,47 | 27,33M |
| 2026-07-17 | CNY 18,48 | -5,42 % | CNY 19,77 | CNY 19,96 | CNY 18,38 | 26,21M |
| 2026-07-16 | CNY 19,54 | +1,14 % | CNY 19,23 | CNY 19,76 | CNY 19,02 | 14,45M |
| 2026-07-15 | CNY 19,32 | +1,63 % | CNY 19,06 | CNY 19,66 | CNY 18,93 | 13,53M |
| 2026-07-14 | CNY 19,01 | -0,83 % | CNY 19,01 | CNY 19,29 | CNY 18,45 | 14,60M |
| 2026-07-13 | CNY 19,17 | -4,48 % | CNY 20,07 | CNY 20,26 | CNY 19,07 | 17,62M |
| 2026-07-10 | CNY 20,07 | +1,36 % | CNY 19,76 | CNY 20,63 | CNY 19,36 | 21,43M |
| 2026-07-09 | CNY 19,80 | 0,00 % | CNY 19,57 | CNY 19,91 | CNY 19,04 | 18,23M |
| 2026-07-08 | CNY 19,80 | +0,66 % | CNY 19,80 | CNY 20,06 | CNY 19,45 | 16,64M |
| 2026-07-07 | CNY 19,67 | -3,34 % | CNY 20,35 | CNY 20,42 | CNY 19,54 | 14,66M |
| 2026-07-06 | CNY 20,35 | -1,93 % | CNY 20,90 | CNY 21,24 | CNY 20,33 | 16,11M |
| 2026-07-03 | CNY 20,75 | -0,43 % | CNY 20,84 | CNY 21,21 | CNY 20,56 | 15,70M |
| 2026-07-02 | CNY 20,84 | -3,92 % | CNY 21,69 | CNY 22,22 | CNY 20,81 | 22,04M |
| 2026-07-01 | CNY 21,69 | +3,24 % | CNY 21,00 | CNY 22,10 | CNY 20,65 | 25,74M |
| 2026-06-30 | CNY 21,01 | +0,53 % | CNY 20,90 | CNY 21,22 | CNY 20,59 | 14,19M |
| 2026-06-29 | CNY 20,90 | -2,65 % | CNY 21,46 | CNY 21,54 | CNY 20,72 | 18,48M |
| 2026-06-26 | CNY 21,47 | -6,24 % | CNY 22,73 | CNY 22,80 | CNY 21,41 | 21,56M |
| 2026-06-25 | CNY 22,90 | -2,39 % | CNY 23,43 | CNY 23,69 | CNY 22,74 | 19,83M |
| 2026-06-24 | CNY 23,46 | -5,33 % | CNY 24,50 | CNY 24,63 | CNY 22,99 | 29,84M |
| 2026-06-23 | CNY 24,78 | +0,57 % | CNY 24,28 | CNY 25,28 | CNY 24,15 | 39,29M |
| 2026-06-22 | CNY 24,64 | +6,07 % | CNY 22,94 | CNY 24,79 | CNY 22,65 | 43,73M |
| 2026-06-18 | CNY 23,23 | -2,88 % | CNY 23,43 | CNY 23,95 | CNY 23,19 | 27,44M |
| 2026-06-17 | CNY 23,92 | -0,71 % | CNY 24,09 | CNY 25,26 | CNY 23,58 | 43,35M |
| 2026-06-16 | CNY 24,09 | -3,06 % | CNY 24,75 | CNY 24,87 | CNY 23,88 | 29,62M |
| 2026-06-15 | CNY 24,85 | +7,95 % | CNY 23,51 | CNY 24,87 | CNY 23,27 | 38,29M |
| 2026-06-12 | CNY 23,02 | +4,12 % | CNY 22,32 | CNY 23,34 | CNY 22,23 | 27,15M |
| 2026-06-11 | CNY 22,11 | -1,73 % | CNY 22,40 | CNY 22,47 | CNY 21,65 | 17,16M |
| 2026-06-10 | CNY 22,50 | +0,31 % | CNY 22,22 | CNY 23,18 | CNY 22,08 | 21,03M |
| 2026-06-09 | CNY 22,43 | +0,22 % | CNY 22,52 | CNY 22,69 | CNY 22,05 | 14,04M |
| 2026-06-08 | CNY 22,38 | -3,70 % | CNY 22,40 | CNY 23,36 | CNY 21,94 | 18,49M |
| 2026-06-05 | CNY 23,24 | -1,65 % | CNY 23,49 | CNY 23,68 | CNY 23,10 | 17,91M |
| 2026-06-04 | CNY 23,63 | +0,55 % | CNY 23,50 | CNY 24,12 | CNY 23,31 | 17,12M |
| 2026-06-03 | CNY 23,50 | -1,18 % | CNY 23,67 | CNY 23,94 | CNY 23,28 | 15,07M |
| 2026-06-02 | CNY 23,78 | -2,86 % | CNY 24,53 | CNY 24,64 | CNY 23,41 | 16,01M |
| 2026-06-01 | CNY 24,48 | +2,26 % | CNY 24,10 | CNY 25,05 | CNY 24,03 | 19,94M |
| 2026-05-29 | CNY 23,94 | -4,28 % | CNY 25,09 | CNY 25,14 | CNY 23,82 | 18,70M |
| 2026-05-28 | CNY 25,01 | +0,40 % | CNY 24,85 | CNY 25,16 | CNY 24,30 | 17,44M |
| 2026-05-27 | CNY 24,91 | -5,10 % | CNY 26,12 | CNY 26,31 | CNY 24,80 | 21,34M |
| 2026-05-26 | CNY 26,25 | +0,34 % | CNY 25,97 | CNY 26,39 | CNY 25,67 | 16,15M |