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