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