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 22,31 | -1,15 % | CNY 22,94 | CNY 22,94 | CNY 22,27 | 906,94K |
| 2026-09-29 | CNY 22,57 | +1,71 % | CNY 22,50 | CNY 22,74 | CNY 21,88 | 1,01M |
| 2026-09-28 | CNY 22,19 | -0,49 % | CNY 22,25 | CNY 22,53 | CNY 21,90 | 906,34K |
| 2026-09-24 | CNY 22,30 | -0,76 % | CNY 22,33 | CNY 22,64 | CNY 22,30 | 801,45K |
| 2026-09-23 | CNY 22,47 | -0,93 % | CNY 22,70 | CNY 22,71 | CNY 22,18 | 777,70K |
| 2026-09-22 | CNY 22,68 | +0,31 % | CNY 22,57 | CNY 23,32 | CNY 22,52 | 1,30M |
| 2026-09-21 | CNY 22,61 | +1,89 % | CNY 22,40 | CNY 22,75 | CNY 22,11 | 1,22M |
| 2026-09-18 | CNY 22,19 | +1,14 % | CNY 22,25 | CNY 22,30 | CNY 21,94 | 1,17M |
| 2026-09-17 | CNY 21,94 | +3,49 % | CNY 21,13 | CNY 21,95 | CNY 21,01 | 1,33M |
| 2026-09-16 | CNY 21,20 | +0,76 % | CNY 20,95 | CNY 21,30 | CNY 20,78 | 657,80K |
| 2026-09-15 | CNY 21,04 | -3,80 % | CNY 21,66 | CNY 21,82 | CNY 21,04 | 873,80K |
| 2026-09-14 | CNY 21,87 | +1,63 % | CNY 21,43 | CNY 22,09 | CNY 21,24 | 1,08M |
| 2026-09-11 | CNY 21,52 | -3,19 % | CNY 21,90 | CNY 22,05 | CNY 21,06 | 1,58M |
| 2026-09-10 | CNY 22,23 | -1,29 % | CNY 22,52 | CNY 22,52 | CNY 21,95 | 1,06M |
| 2026-09-09 | CNY 22,52 | -2,47 % | CNY 22,82 | CNY 23,01 | CNY 22,41 | 1,42M |
| 2026-09-08 | CNY 23,09 | +0,39 % | CNY 22,85 | CNY 23,27 | CNY 21,90 | 3,05M |
| 2026-09-07 | CNY 23,00 | -0,61 % | CNY 23,48 | CNY 23,72 | CNY 22,90 | 1,92M |
| 2026-09-04 | CNY 23,14 | -0,90 % | CNY 23,39 | CNY 23,85 | CNY 23,05 | 1,83M |
| 2026-09-03 | CNY 23,35 | -1,48 % | CNY 23,71 | CNY 24,09 | CNY 23,33 | 1,66M |
| 2026-09-02 | CNY 23,70 | +0,30 % | CNY 23,64 | CNY 23,84 | CNY 23,08 | 1,43M |
| 2026-09-01 | CNY 23,63 | +0,25 % | CNY 23,56 | CNY 23,80 | CNY 23,35 | 1,22M |
| 2026-08-31 | CNY 23,57 | +2,03 % | CNY 23,40 | CNY 23,57 | CNY 22,96 | 982,39K |
| 2026-08-28 | CNY 23,10 | +1,32 % | CNY 22,93 | CNY 23,46 | CNY 22,73 | 1,31M |
| 2026-08-27 | CNY 22,80 | -0,26 % | CNY 22,58 | CNY 23,01 | CNY 22,58 | 1,18M |
| 2026-08-26 | CNY 22,86 | -1,89 % | CNY 23,13 | CNY 23,29 | CNY 22,30 | 2,18M |
| 2026-08-25 | CNY 23,30 | +3,01 % | CNY 22,63 | CNY 23,44 | CNY 22,45 | 1,17M |
| 2026-08-24 | CNY 22,62 | -2,16 % | CNY 23,14 | CNY 23,36 | CNY 22,50 | 1,15M |
| 2026-08-21 | CNY 23,12 | +0,74 % | CNY 22,00 | CNY 23,18 | CNY 22,00 | 1,35M |
| 2026-08-20 | CNY 22,95 | +2,59 % | CNY 22,60 | CNY 23,13 | CNY 22,57 | 953,25K |
| 2026-08-19 | CNY 22,37 | -4,40 % | CNY 22,92 | CNY 23,65 | CNY 22,31 | 1,79M |
| 2026-08-18 | CNY 23,40 | +0,09 % | CNY 23,34 | CNY 23,44 | CNY 22,94 | 897,62K |
| 2026-08-17 | CNY 23,38 | +1,34 % | CNY 23,13 | CNY 23,45 | CNY 22,83 | 768,08K |
| 2026-08-14 | CNY 23,07 | -0,26 % | CNY 23,13 | CNY 23,35 | CNY 22,89 | 1,03M |
| 2026-08-13 | CNY 23,13 | -1,83 % | CNY 23,48 | CNY 23,68 | CNY 23,13 | 968,40K |
| 2026-08-12 | CNY 23,56 | +0,55 % | CNY 23,32 | CNY 23,69 | CNY 23,22 | 854,93K |
| 2026-08-11 | CNY 23,43 | -0,26 % | CNY 23,51 | CNY 23,58 | CNY 23,01 | 1,18M |
| 2026-08-10 | CNY 23,49 | +3,48 % | CNY 22,71 | CNY 23,59 | CNY 22,41 | 1,48M |
| 2026-08-07 | CNY 22,70 | -0,26 % | CNY 22,96 | CNY 23,16 | CNY 22,26 | 1,23M |
| 2026-08-06 | CNY 22,76 | -1,64 % | CNY 23,13 | CNY 23,31 | CNY 22,42 | 1,77M |
| 2026-08-05 | CNY 23,14 | +1,40 % | CNY 22,80 | CNY 23,52 | CNY 22,60 | 2,09M |
| 2026-08-04 | CNY 22,82 | +2,10 % | CNY 22,41 | CNY 22,92 | CNY 22,20 | 1,63M |
| 2026-08-03 | CNY 22,35 | +1,92 % | CNY 21,90 | CNY 22,50 | CNY 21,62 | 1,64M |
| 2026-07-31 | CNY 21,93 | +0,60 % | CNY 21,52 | CNY 22,21 | CNY 21,35 | 2,74M |
| 2026-07-30 | CNY 21,80 | -0,09 % | CNY 21,66 | CNY 22,16 | CNY 21,51 | 1,59M |
| 2026-07-29 | CNY 21,82 | +2,63 % | CNY 21,59 | CNY 22,06 | CNY 21,03 | 1,99M |
| 2026-07-28 | CNY 21,26 | -0,56 % | CNY 20,98 | CNY 21,91 | CNY 20,98 | 1,59M |
| 2026-07-27 | CNY 21,38 | +8,64 % | CNY 19,69 | CNY 21,89 | CNY 19,69 | 2,43M |
| 2026-07-24 | CNY 19,68 | -3,77 % | CNY 20,30 | CNY 20,30 | CNY 19,63 | 945,95K |
| 2026-07-23 | CNY 20,45 | +4,60 % | CNY 19,59 | CNY 20,45 | CNY 19,45 | 1,12M |
| 2026-07-22 | CNY 19,55 | -2,98 % | CNY 20,03 | CNY 20,28 | CNY 19,42 | 1,75M |
| 2026-07-21 | CNY 20,15 | -0,44 % | CNY 20,26 | CNY 20,39 | CNY 18,93 | 1,88M |
| 2026-07-20 | CNY 20,24 | -3,71 % | CNY 20,87 | CNY 21,75 | CNY 19,88 | 1,57M |
| 2026-07-17 | CNY 21,02 | -5,02 % | CNY 22,15 | CNY 22,55 | CNY 20,86 | 1,41M |
| 2026-07-16 | CNY 22,13 | +1,24 % | CNY 21,58 | CNY 22,33 | CNY 21,23 | 1,24M |
| 2026-07-15 | CNY 21,86 | +0,05 % | CNY 21,87 | CNY 22,07 | CNY 21,56 | 1,03M |
| 2026-07-14 | CNY 21,85 | +2,06 % | CNY 21,29 | CNY 21,85 | CNY 20,94 | 1,24M |
| 2026-07-13 | CNY 21,41 | -6,59 % | CNY 22,80 | CNY 23,10 | CNY 21,31 | 1,45M |
| 2026-07-10 | CNY 22,92 | +0,61 % | CNY 22,78 | CNY 23,40 | CNY 22,40 | 1,44M |
| 2026-07-09 | CNY 22,78 | -0,31 % | CNY 22,70 | CNY 23,14 | CNY 22,12 | 1,27M |
| 2026-07-08 | CNY 22,85 | -2,43 % | CNY 23,49 | CNY 23,54 | CNY 22,63 | 1,35M |
| 2026-07-07 | CNY 23,42 | -2,86 % | CNY 23,87 | CNY 24,50 | CNY 23,26 | 1,63M |
| 2026-07-06 | CNY 24,11 | -5,19 % | CNY 25,29 | CNY 25,61 | CNY 24,09 | 2,46M |
| 2026-07-03 | CNY 25,43 | +6,76 % | CNY 23,99 | CNY 25,88 | CNY 23,61 | 4,47M |
| 2026-07-02 | CNY 23,82 | +5,03 % | CNY 22,86 | CNY 25,30 | CNY 22,63 | 4,16M |
| 2026-07-01 | CNY 22,68 | +0,53 % | CNY 22,49 | CNY 23,24 | CNY 22,36 | 1,97M |
| 2026-06-30 | CNY 22,56 | +0,98 % | CNY 22,43 | CNY 22,70 | CNY 22,02 | 1,48M |
| 2026-06-29 | CNY 22,34 | +0,72 % | CNY 22,37 | CNY 22,81 | CNY 21,20 | 2,31M |
| 2026-06-26 | CNY 22,18 | -1,90 % | CNY 22,30 | CNY 22,74 | CNY 21,75 | 1,93M |
| 2026-06-25 | CNY 22,61 | -3,54 % | CNY 23,38 | CNY 23,46 | CNY 22,56 | 1,83M |
| 2026-06-24 | CNY 23,44 | -4,01 % | CNY 24,25 | CNY 24,40 | CNY 23,24 | 1,60M |
| 2026-06-23 | CNY 24,42 | +0,41 % | CNY 24,37 | CNY 25,20 | CNY 24,21 | 1,72M |
| 2026-06-22 | CNY 24,32 | -3,22 % | CNY 24,88 | CNY 25,14 | CNY 23,62 | 2,10M |
| 2026-06-18 | CNY 25,13 | +2,36 % | CNY 24,55 | CNY 25,23 | CNY 24,08 | 1,54M |
| 2026-06-17 | CNY 24,55 | -3,04 % | CNY 25,00 | CNY 25,24 | CNY 24,49 | 1,40M |
| 2026-06-16 | CNY 25,32 | 0,00 % | CNY 25,35 | CNY 25,50 | CNY 24,61 | 1,43M |
| 2026-06-15 | CNY 25,32 | +0,32 % | CNY 25,52 | CNY 25,86 | CNY 25,21 | 1,10M |
| 2026-06-12 | CNY 25,24 | +1,77 % | CNY 25,04 | CNY 25,68 | CNY 24,75 | 1,46M |
| 2026-06-11 | CNY 24,80 | -2,67 % | CNY 25,46 | CNY 25,46 | CNY 24,48 | 1,32M |
| 2026-06-10 | CNY 25,48 | -3,30 % | CNY 26,02 | CNY 26,35 | CNY 25,05 | 1,64M |
| 2026-06-09 | CNY 26,35 | 0,00 % | CNY 26,29 | CNY 26,60 | CNY 25,90 | 1,23M |
| 2026-06-08 | CNY 26,35 | -1,72 % | CNY 26,33 | CNY 27,29 | CNY 26,01 | 1,93M |
| 2026-06-05 | CNY 26,81 | +2,72 % | CNY 25,98 | CNY 27,44 | CNY 25,31 | 2,70M |
| 2026-06-04 | CNY 26,10 | -1,32 % | CNY 26,52 | CNY 26,79 | CNY 25,72 | 1,64M |
| 2026-06-03 | CNY 26,45 | -1,49 % | CNY 27,00 | CNY 27,00 | CNY 26,15 | 1,88M |
| 2026-06-02 | CNY 26,85 | -2,86 % | CNY 27,77 | CNY 27,93 | CNY 26,53 | 1,94M |
| 2026-06-01 | CNY 27,64 | +1,47 % | CNY 27,60 | CNY 28,20 | CNY 27,12 | 1,69M |
| 2026-05-29 | CNY 27,24 | -5,91 % | CNY 28,72 | CNY 29,01 | CNY 26,98 | 2,42M |
| 2026-05-28 | CNY 28,95 | -0,34 % | CNY 29,00 | CNY 29,32 | CNY 28,14 | 1,95M |
| 2026-05-27 | CNY 29,05 | -4,35 % | CNY 30,01 | CNY 30,71 | CNY 28,73 | 3,29M |
| 2026-05-26 | CNY 30,37 | -2,88 % | CNY 31,02 | CNY 31,49 | CNY 29,90 | 2,25M |