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