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 24,53 | -2,47 % | CNY 24,99 | CNY 25,12 | CNY 24,37 | 1,64M |
| 2026-09-29 | CNY 25,15 | +2,24 % | CNY 24,17 | CNY 25,35 | CNY 24,17 | 2,84M |
| 2026-09-28 | CNY 24,60 | +1,95 % | CNY 24,16 | CNY 24,84 | CNY 24,02 | 2,13M |
| 2026-09-24 | CNY 24,13 | -3,01 % | CNY 24,71 | CNY 24,92 | CNY 24,12 | 1,49M |
| 2026-09-23 | CNY 24,88 | +1,26 % | CNY 24,65 | CNY 24,97 | CNY 24,02 | 1,48M |
| 2026-09-22 | CNY 24,57 | +1,91 % | CNY 23,96 | CNY 24,79 | CNY 23,96 | 1,22M |
| 2026-09-21 | CNY 24,11 | +2,38 % | CNY 23,69 | CNY 24,34 | CNY 23,38 | 1,34M |
| 2026-09-18 | CNY 23,55 | -0,17 % | CNY 24,06 | CNY 24,20 | CNY 23,46 | 1,20M |
| 2026-09-17 | CNY 23,59 | +1,90 % | CNY 23,21 | CNY 23,70 | CNY 22,70 | 1,54M |
| 2026-09-16 | CNY 23,15 | +2,62 % | CNY 22,60 | CNY 23,41 | CNY 22,22 | 1,57M |
| 2026-09-15 | CNY 22,56 | -4,77 % | CNY 23,56 | CNY 23,57 | CNY 22,56 | 1,19M |
| 2026-09-14 | CNY 23,69 | +1,85 % | CNY 23,28 | CNY 23,95 | CNY 23,02 | 1,82M |
| 2026-09-11 | CNY 23,26 | -3,73 % | CNY 23,86 | CNY 24,18 | CNY 22,90 | 1,33M |
| 2026-09-10 | CNY 24,16 | -2,58 % | CNY 24,51 | CNY 24,90 | CNY 24,05 | 1,67M |
| 2026-09-09 | CNY 24,80 | -2,86 % | CNY 25,37 | CNY 25,68 | CNY 24,21 | 2,27M |
| 2026-09-08 | CNY 25,53 | +2,20 % | CNY 25,05 | CNY 25,86 | CNY 24,99 | 1,50M |
| 2026-09-07 | CNY 24,98 | +1,79 % | CNY 24,75 | CNY 25,10 | CNY 24,57 | 1,20M |
| 2026-09-04 | CNY 24,54 | +0,70 % | CNY 24,49 | CNY 25,21 | CNY 24,40 | 1,39M |
| 2026-09-03 | CNY 24,37 | -1,65 % | CNY 24,82 | CNY 25,68 | CNY 24,30 | 1,12M |
| 2026-09-02 | CNY 24,78 | -1,67 % | CNY 24,94 | CNY 25,12 | CNY 24,50 | 1,30M |
| 2026-09-01 | CNY 25,20 | +1,74 % | CNY 24,60 | CNY 25,56 | CNY 24,36 | 1,78M |
| 2026-08-31 | CNY 24,77 | +3,64 % | CNY 24,52 | CNY 24,97 | CNY 23,70 | 2,04M |
| 2026-08-28 | CNY 23,90 | +1,06 % | CNY 23,76 | CNY 24,20 | CNY 23,53 | 766,49K |
| 2026-08-27 | CNY 23,65 | -1,50 % | CNY 23,96 | CNY 23,96 | CNY 23,50 | 821,20K |
| 2026-08-26 | CNY 24,01 | +0,38 % | CNY 24,29 | CNY 24,29 | CNY 23,67 | 1,05M |
| 2026-08-25 | CNY 23,92 | +2,35 % | CNY 23,45 | CNY 24,00 | CNY 22,91 | 1,41M |
| 2026-08-24 | CNY 23,37 | -0,55 % | CNY 23,73 | CNY 23,75 | CNY 22,95 | 972,90K |
| 2026-08-21 | CNY 23,50 | +0,13 % | CNY 23,27 | CNY 23,65 | CNY 22,75 | 868,10K |
| 2026-08-20 | CNY 23,47 | +3,03 % | CNY 22,88 | CNY 23,60 | CNY 22,61 | 1,02M |
| 2026-08-19 | CNY 22,78 | -4,25 % | CNY 23,69 | CNY 23,69 | CNY 22,67 | 1,12M |
| 2026-08-18 | CNY 23,79 | -0,04 % | CNY 23,90 | CNY 23,98 | CNY 23,24 | 844,00K |
| 2026-08-17 | CNY 23,80 | +1,88 % | CNY 23,21 | CNY 23,84 | CNY 23,00 | 969,94K |
| 2026-08-14 | CNY 23,36 | -0,68 % | CNY 23,54 | CNY 23,73 | CNY 23,00 | 888,50K |
| 2026-08-13 | CNY 23,52 | -2,85 % | CNY 24,53 | CNY 24,65 | CNY 23,52 | 956,94K |
| 2026-08-12 | CNY 24,21 | +1,94 % | CNY 23,88 | CNY 24,29 | CNY 23,45 | 1,19M |
| 2026-08-11 | CNY 23,75 | +0,64 % | CNY 24,35 | CNY 24,49 | CNY 23,08 | 1,35M |
| 2026-08-10 | CNY 23,60 | +2,92 % | CNY 22,78 | CNY 23,66 | CNY 22,23 | 1,10M |
| 2026-08-07 | CNY 22,93 | +1,01 % | CNY 22,88 | CNY 22,97 | CNY 22,03 | 1,60M |
| 2026-08-06 | CNY 22,70 | -0,44 % | CNY 22,70 | CNY 23,13 | CNY 22,42 | 1,26M |
| 2026-08-05 | CNY 22,80 | -0,18 % | CNY 22,93 | CNY 23,15 | CNY 22,55 | 962,64K |
| 2026-08-04 | CNY 22,84 | +0,88 % | CNY 23,07 | CNY 23,23 | CNY 22,52 | 1,18M |
| 2026-08-03 | CNY 22,64 | +5,20 % | CNY 21,77 | CNY 22,68 | CNY 21,43 | 1,80M |
| 2026-07-31 | CNY 21,52 | +3,16 % | CNY 20,91 | CNY 22,05 | CNY 20,91 | 1,77M |
| 2026-07-30 | CNY 20,86 | -0,48 % | CNY 21,17 | CNY 21,67 | CNY 20,60 | 1,39M |
| 2026-07-29 | CNY 20,96 | +2,24 % | CNY 20,74 | CNY 21,50 | CNY 20,53 | 1,28M |
| 2026-07-28 | CNY 20,50 | +0,24 % | CNY 20,25 | CNY 21,10 | CNY 20,13 | 1,11M |
| 2026-07-27 | CNY 20,45 | +2,97 % | CNY 19,63 | CNY 20,67 | CNY 19,63 | 785,50K |
| 2026-07-24 | CNY 19,86 | -2,84 % | CNY 20,59 | CNY 20,63 | CNY 19,60 | 867,48K |
| 2026-07-23 | CNY 20,44 | +3,08 % | CNY 19,74 | CNY 20,55 | CNY 19,44 | 1,39M |
| 2026-07-22 | CNY 19,83 | -2,79 % | CNY 20,60 | CNY 20,60 | CNY 19,68 | 1,23M |
| 2026-07-21 | CNY 20,40 | -1,45 % | CNY 20,58 | CNY 20,97 | CNY 19,09 | 2,40M |
| 2026-07-20 | CNY 20,70 | -1,66 % | CNY 21,68 | CNY 22,18 | CNY 20,20 | 2,67M |
| 2026-07-17 | CNY 21,05 | -5,52 % | CNY 23,12 | CNY 24,02 | CNY 21,02 | 2,74M |
| 2026-07-16 | CNY 22,28 | +1,13 % | CNY 21,81 | CNY 22,73 | CNY 21,65 | 1,36M |
| 2026-07-15 | CNY 22,03 | +2,04 % | CNY 21,81 | CNY 22,25 | CNY 21,45 | 918,20K |
| 2026-07-14 | CNY 21,59 | +1,79 % | CNY 21,84 | CNY 21,84 | CNY 20,40 | 1,37M |
| 2026-07-13 | CNY 21,21 | -5,31 % | CNY 22,08 | CNY 22,45 | CNY 21,20 | 1,42M |
| 2026-07-10 | CNY 22,40 | +4,77 % | CNY 21,44 | CNY 22,72 | CNY 21,14 | 1,64M |
| 2026-07-09 | CNY 21,38 | -1,16 % | CNY 21,64 | CNY 21,99 | CNY 20,84 | 1,18M |
| 2026-07-08 | CNY 21,63 | -0,64 % | CNY 21,71 | CNY 21,86 | CNY 21,08 | 1,10M |
| 2026-07-07 | CNY 21,77 | -3,59 % | CNY 22,58 | CNY 22,77 | CNY 21,69 | 1,19M |
| 2026-07-06 | CNY 22,58 | -3,05 % | CNY 23,33 | CNY 24,15 | CNY 22,52 | 1,53M |
| 2026-07-03 | CNY 23,29 | +4,25 % | CNY 22,52 | CNY 23,55 | CNY 22,09 | 1,90M |
| 2026-07-02 | CNY 22,34 | -2,32 % | CNY 22,86 | CNY 23,33 | CNY 22,31 | 1,65M |
| 2026-07-01 | CNY 22,87 | +2,97 % | CNY 22,19 | CNY 23,15 | CNY 21,82 | 1,84M |
| 2026-06-30 | CNY 22,21 | 0,00 % | CNY 23,32 | CNY 23,32 | CNY 21,60 | 1,57M |
| 2026-06-29 | CNY 22,21 | +2,16 % | CNY 21,52 | CNY 22,70 | CNY 21,52 | 2,61M |
| 2026-06-26 | CNY 21,74 | -4,94 % | CNY 23,14 | CNY 23,14 | CNY 21,50 | 2,22M |
| 2026-06-25 | CNY 22,87 | -1,55 % | CNY 23,43 | CNY 23,69 | CNY 22,61 | 1,67M |
| 2026-06-24 | CNY 23,23 | -4,36 % | CNY 24,30 | CNY 24,75 | CNY 22,89 | 1,75M |
| 2026-06-23 | CNY 24,29 | +0,54 % | CNY 24,16 | CNY 24,91 | CNY 23,82 | 1,65M |
| 2026-06-22 | CNY 24,16 | +1,38 % | CNY 23,86 | CNY 24,29 | CNY 22,89 | 1,74M |
| 2026-06-18 | CNY 23,83 | -4,03 % | CNY 24,52 | CNY 24,95 | CNY 23,83 | 2,03M |
| 2026-06-17 | CNY 24,83 | -0,40 % | CNY 25,40 | CNY 26,66 | CNY 24,47 | 3,66M |
| 2026-06-16 | CNY 24,93 | +1,22 % | CNY 24,51 | CNY 25,18 | CNY 24,03 | 2,08M |
| 2026-06-15 | CNY 24,63 | -1,44 % | CNY 25,25 | CNY 26,58 | CNY 24,52 | 2,23M |
| 2026-06-12 | CNY 24,99 | +0,97 % | CNY 25,50 | CNY 25,80 | CNY 24,41 | 2,25M |
| 2026-06-11 | CNY 24,75 | -4,29 % | CNY 25,49 | CNY 25,94 | CNY 24,02 | 2,11M |
| 2026-06-10 | CNY 25,86 | -3,97 % | CNY 26,76 | CNY 26,88 | CNY 25,67 | 2,19M |
| 2026-06-09 | CNY 26,93 | -1,72 % | CNY 27,57 | CNY 28,16 | CNY 25,90 | 3,59M |
| 2026-06-08 | CNY 27,40 | +5,63 % | CNY 25,86 | CNY 29,90 | CNY 25,06 | 5,34M |
| 2026-06-05 | CNY 25,94 | +1,49 % | CNY 25,58 | CNY 26,45 | CNY 25,05 | 2,01M |
| 2026-06-04 | CNY 25,56 | -1,35 % | CNY 25,80 | CNY 26,23 | CNY 25,33 | 1,63M |
| 2026-06-03 | CNY 25,91 | -4,29 % | CNY 27,59 | CNY 27,59 | CNY 25,67 | 1,92M |
| 2026-06-02 | CNY 27,07 | -3,32 % | CNY 28,01 | CNY 28,65 | CNY 26,31 | 1,97M |
| 2026-06-01 | CNY 28,00 | +2,04 % | CNY 27,45 | CNY 28,90 | CNY 26,51 | 2,47M |
| 2026-05-29 | CNY 27,44 | -1,75 % | CNY 29,07 | CNY 30,30 | CNY 27,41 | 3,15M |
| 2026-05-28 | CNY 27,93 | +3,44 % | CNY 28,19 | CNY 28,55 | CNY 27,22 | 2,35M |
| 2026-05-27 | CNY 27,00 | -4,46 % | CNY 28,30 | CNY 29,70 | CNY 26,67 | 2,33M |
| 2026-05-26 | CNY 28,26 | -5,23 % | CNY 30,25 | CNY 30,25 | CNY 27,82 | 2,02M |