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 24,15 | -1,59 % | CNY 24,78 | CNY 24,78 | CNY 23,88 | 1,58M |
| 2026-09-29 | CNY 24,54 | -0,97 % | CNY 24,51 | CNY 24,96 | CNY 24,26 | 1,81M |
| 2026-09-28 | CNY 24,78 | -2,98 % | CNY 25,60 | CNY 26,50 | CNY 24,02 | 3,13M |
| 2026-09-24 | CNY 25,54 | +3,48 % | CNY 25,06 | CNY 26,09 | CNY 24,88 | 3,31M |
| 2026-09-23 | CNY 24,68 | +0,82 % | CNY 24,51 | CNY 25,30 | CNY 24,50 | 2,84M |
| 2026-09-22 | CNY 24,48 | +5,93 % | CNY 23,14 | CNY 24,72 | CNY 23,14 | 4,63M |
| 2026-09-21 | CNY 23,11 | +2,35 % | CNY 22,76 | CNY 24,98 | CNY 22,74 | 4,24M |
| 2026-09-18 | CNY 22,58 | +1,94 % | CNY 22,08 | CNY 22,70 | CNY 22,08 | 1,51M |
| 2026-09-17 | CNY 22,15 | +0,32 % | CNY 22,74 | CNY 23,42 | CNY 21,83 | 1,69M |
| 2026-09-16 | CNY 22,08 | +2,03 % | CNY 21,70 | CNY 22,15 | CNY 21,46 | 986,30K |
| 2026-09-15 | CNY 21,64 | -1,32 % | CNY 21,99 | CNY 22,08 | CNY 21,50 | 1,25M |
| 2026-09-14 | CNY 21,93 | -0,18 % | CNY 19,09 | CNY 22,43 | CNY 19,09 | 1,40M |
| 2026-09-11 | CNY 21,97 | -2,14 % | CNY 22,35 | CNY 22,50 | CNY 21,58 | 1,64M |
| 2026-09-10 | CNY 22,45 | -4,10 % | CNY 23,18 | CNY 23,27 | CNY 22,40 | 1,46M |
| 2026-09-09 | CNY 23,41 | -2,86 % | CNY 23,99 | CNY 24,60 | CNY 23,36 | 1,40M |
| 2026-09-08 | CNY 24,10 | +3,21 % | CNY 23,43 | CNY 25,09 | CNY 23,23 | 2,04M |
| 2026-09-07 | CNY 23,35 | +0,73 % | CNY 22,50 | CNY 24,08 | CNY 22,50 | 1,26M |
| 2026-09-04 | CNY 23,18 | -1,70 % | CNY 23,98 | CNY 24,30 | CNY 23,04 | 1,13M |
| 2026-09-03 | CNY 23,58 | -0,21 % | CNY 23,66 | CNY 24,11 | CNY 23,41 | 1,43M |
| 2026-09-02 | CNY 23,63 | -1,25 % | CNY 24,09 | CNY 24,38 | CNY 23,61 | 1,78M |
| 2026-09-01 | CNY 23,93 | -3,51 % | CNY 24,58 | CNY 24,95 | CNY 23,66 | 2,17M |
| 2026-08-31 | CNY 24,80 | -2,75 % | CNY 24,61 | CNY 25,52 | CNY 24,58 | 2,42M |
| 2026-08-28 | CNY 25,50 | +2,70 % | CNY 24,52 | CNY 26,62 | CNY 24,52 | 3,06M |
| 2026-08-27 | CNY 24,83 | +4,33 % | CNY 25,69 | CNY 25,69 | CNY 23,65 | 2,31M |
| 2026-08-26 | CNY 23,80 | +0,25 % | CNY 23,60 | CNY 24,11 | CNY 23,59 | 815,50K |
| 2026-08-25 | CNY 23,74 | +1,71 % | CNY 23,43 | CNY 23,75 | CNY 23,10 | 897,10K |
| 2026-08-24 | CNY 23,34 | -2,26 % | CNY 23,67 | CNY 24,50 | CNY 23,00 | 1,15M |
| 2026-08-21 | CNY 23,88 | +1,66 % | CNY 23,50 | CNY 24,08 | CNY 23,10 | 1,29M |
| 2026-08-20 | CNY 23,49 | +4,26 % | CNY 23,01 | CNY 23,58 | CNY 22,54 | 1,67M |
| 2026-08-19 | CNY 22,53 | -8,90 % | CNY 24,29 | CNY 24,72 | CNY 22,36 | 2,20M |
| 2026-08-18 | CNY 24,73 | +4,79 % | CNY 23,84 | CNY 25,18 | CNY 23,40 | 2,78M |
| 2026-08-17 | CNY 23,60 | -0,92 % | CNY 23,83 | CNY 23,99 | CNY 23,00 | 2,57M |
| 2026-08-14 | CNY 23,82 | +4,38 % | CNY 23,40 | CNY 24,30 | CNY 22,50 | 2,39M |
| 2026-08-13 | CNY 22,82 | -1,55 % | CNY 23,44 | CNY 23,80 | CNY 22,80 | 1,24M |
| 2026-08-12 | CNY 23,18 | +0,96 % | CNY 22,80 | CNY 23,76 | CNY 22,61 | 1,05M |
| 2026-08-11 | CNY 22,96 | +0,92 % | CNY 22,67 | CNY 22,99 | CNY 22,36 | 1,06M |
| 2026-08-10 | CNY 22,75 | -0,18 % | CNY 22,80 | CNY 22,92 | CNY 22,36 | 828,20K |
| 2026-08-07 | CNY 22,79 | -1,38 % | CNY 23,13 | CNY 23,13 | CNY 22,37 | 1,33M |
| 2026-08-06 | CNY 23,11 | +3,40 % | CNY 22,23 | CNY 23,23 | CNY 21,81 | 1,40M |
| 2026-08-05 | CNY 22,35 | +3,33 % | CNY 21,98 | CNY 22,68 | CNY 21,70 | 1,39M |
| 2026-08-04 | CNY 21,63 | +4,75 % | CNY 20,71 | CNY 22,35 | CNY 20,65 | 2,01M |
| 2026-08-03 | CNY 20,65 | +1,98 % | CNY 20,36 | CNY 20,82 | CNY 20,22 | 1,14M |
| 2026-07-31 | CNY 20,25 | +4,38 % | CNY 19,80 | CNY 20,55 | CNY 19,70 | 1,23M |
| 2026-07-30 | CNY 19,40 | -5,37 % | CNY 20,33 | CNY 20,76 | CNY 19,21 | 1,22M |
| 2026-07-29 | CNY 20,50 | +0,44 % | CNY 20,44 | CNY 20,99 | CNY 20,00 | 1,04M |
| 2026-07-28 | CNY 20,41 | -2,72 % | CNY 21,00 | CNY 21,38 | CNY 20,35 | 986,30K |
| 2026-07-27 | CNY 20,98 | +1,99 % | CNY 20,88 | CNY 21,34 | CNY 20,35 | 972,89K |
| 2026-07-24 | CNY 20,57 | -4,41 % | CNY 21,11 | CNY 21,77 | CNY 20,57 | 1,47M |
| 2026-07-23 | CNY 21,52 | +2,48 % | CNY 20,83 | CNY 21,73 | CNY 20,50 | 1,82M |
| 2026-07-22 | CNY 21,00 | +4,63 % | CNY 20,10 | CNY 22,25 | CNY 19,50 | 2,79M |
| 2026-07-21 | CNY 20,07 | +0,75 % | CNY 20,00 | CNY 20,49 | CNY 18,84 | 2,34M |
| 2026-07-20 | CNY 19,92 | -12,09 % | CNY 22,78 | CNY 22,83 | CNY 19,75 | 2,39M |
| 2026-07-17 | CNY 22,66 | -3,29 % | CNY 23,00 | CNY 23,76 | CNY 22,24 | 1,19M |
| 2026-07-16 | CNY 23,43 | -0,51 % | CNY 23,34 | CNY 23,80 | CNY 23,12 | 809,38K |
| 2026-07-15 | CNY 23,55 | -0,88 % | CNY 23,58 | CNY 24,11 | CNY 23,24 | 836,03K |
| 2026-07-14 | CNY 23,76 | -1,37 % | CNY 23,82 | CNY 23,97 | CNY 22,96 | 1,48M |
| 2026-07-13 | CNY 24,09 | -3,33 % | CNY 24,43 | CNY 25,14 | CNY 23,37 | 1,71M |
| 2026-07-10 | CNY 24,92 | +0,16 % | CNY 24,90 | CNY 25,29 | CNY 24,54 | 917,20K |
| 2026-07-09 | CNY 24,88 | +1,93 % | CNY 24,30 | CNY 25,11 | CNY 24,20 | 839,60K |
| 2026-07-08 | CNY 24,41 | -3,40 % | CNY 25,30 | CNY 25,30 | CNY 24,41 | 1,08M |
| 2026-07-07 | CNY 25,27 | -0,86 % | CNY 25,49 | CNY 25,50 | CNY 25,05 | 1,07M |
| 2026-07-06 | CNY 25,49 | -2,37 % | CNY 26,12 | CNY 26,59 | CNY 25,07 | 1,72M |
| 2026-07-03 | CNY 26,11 | +0,15 % | CNY 26,08 | CNY 26,80 | CNY 25,87 | 1,07M |
| 2026-07-02 | CNY 26,07 | -1,81 % | CNY 26,48 | CNY 27,09 | CNY 25,76 | 1,36M |
| 2026-07-01 | CNY 26,55 | +0,95 % | CNY 26,01 | CNY 27,10 | CNY 26,01 | 1,48M |
| 2026-06-30 | CNY 26,30 | +0,84 % | CNY 26,69 | CNY 26,76 | CNY 25,82 | 1,70M |
| 2026-06-29 | CNY 26,08 | -2,14 % | CNY 26,41 | CNY 26,78 | CNY 25,33 | 1,84M |
| 2026-06-26 | CNY 26,65 | -3,16 % | CNY 27,52 | CNY 27,52 | CNY 26,39 | 1,78M |
| 2026-06-25 | CNY 27,52 | -4,04 % | CNY 28,32 | CNY 28,78 | CNY 27,40 | 1,94M |
| 2026-06-24 | CNY 28,68 | -2,35 % | CNY 29,32 | CNY 29,47 | CNY 27,72 | 3,71M |
| 2026-06-23 | CNY 29,37 | -4,86 % | CNY 30,65 | CNY 30,70 | CNY 29,06 | 3,34M |
| 2026-06-22 | CNY 30,87 | -2,89 % | CNY 32,24 | CNY 32,84 | CNY 30,34 | 3,03M |
| 2026-06-18 | CNY 31,79 | +7,62 % | CNY 29,20 | CNY 32,35 | CNY 29,00 | 4,17M |
| 2026-06-17 | CNY 29,54 | +2,89 % | CNY 28,42 | CNY 31,56 | CNY 27,63 | 4,21M |
| 2026-06-16 | CNY 28,71 | -1,41 % | CNY 29,16 | CNY 29,70 | CNY 28,39 | 1,92M |
| 2026-06-15 | CNY 29,12 | +3,41 % | CNY 28,32 | CNY 29,12 | CNY 27,90 | 1,63M |
| 2026-06-12 | CNY 28,16 | +0,04 % | CNY 28,31 | CNY 30,00 | CNY 27,56 | 2,11M |
| 2026-06-11 | CNY 28,15 | -0,25 % | CNY 27,72 | CNY 28,58 | CNY 27,24 | 1,67M |
| 2026-06-10 | CNY 28,22 | -1,36 % | CNY 28,61 | CNY 28,61 | CNY 27,33 | 1,08M |
| 2026-06-09 | CNY 28,61 | +6,12 % | CNY 27,50 | CNY 29,37 | CNY 26,95 | 2,16M |
| 2026-06-08 | CNY 26,96 | -1,61 % | CNY 27,00 | CNY 27,66 | CNY 25,70 | 1,91M |
| 2026-06-05 | CNY 27,40 | -3,11 % | CNY 28,40 | CNY 28,40 | CNY 27,18 | 1,73M |
| 2026-06-04 | CNY 28,28 | -0,67 % | CNY 28,47 | CNY 28,61 | CNY 27,85 | 1,39M |
| 2026-06-03 | CNY 28,47 | +0,71 % | CNY 28,77 | CNY 28,96 | CNY 28,01 | 1,49M |
| 2026-06-02 | CNY 28,27 | -3,25 % | CNY 29,33 | CNY 29,35 | CNY 27,48 | 2,09M |
| 2026-06-01 | CNY 29,22 | -4,94 % | CNY 30,74 | CNY 30,76 | CNY 29,18 | 2,85M |
| 2026-05-29 | CNY 30,74 | -2,51 % | CNY 31,98 | CNY 31,98 | CNY 30,30 | 2,86M |
| 2026-05-28 | CNY 31,53 | -1,93 % | CNY 32,02 | CNY 32,56 | CNY 31,06 | 2,05M |
| 2026-05-27 | CNY 32,15 | -2,72 % | CNY 33,38 | CNY 33,79 | CNY 31,90 | 2,54M |
| 2026-05-26 | CNY 33,05 | -5,81 % | CNY 34,99 | CNY 35,35 | CNY 32,00 | 4,42M |