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