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