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