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 20,17 | -0,49 % | CNY 20,28 | CNY 20,48 | CNY 20,08 | 17,91M |
| 2026-09-29 | CNY 20,27 | +0,70 % | CNY 20,20 | CNY 20,37 | CNY 20,05 | 19,68M |
| 2026-09-28 | CNY 20,13 | -5,71 % | CNY 21,08 | CNY 21,14 | CNY 20,01 | 41,43M |
| 2026-09-24 | CNY 21,35 | -1,97 % | CNY 21,73 | CNY 21,83 | CNY 21,25 | 26,55M |
| 2026-09-23 | CNY 21,78 | -1,85 % | CNY 22,15 | CNY 22,15 | CNY 21,72 | 24,65M |
| 2026-09-22 | CNY 22,19 | -0,05 % | CNY 22,40 | CNY 22,51 | CNY 22,07 | 39,29M |
| 2026-09-21 | CNY 22,20 | +3,06 % | CNY 21,90 | CNY 22,49 | CNY 21,88 | 47,27M |
| 2026-09-18 | CNY 21,54 | +1,03 % | CNY 21,59 | CNY 21,66 | CNY 21,32 | 29,32M |
| 2026-09-17 | CNY 21,32 | -2,60 % | CNY 21,60 | CNY 22,03 | CNY 21,31 | 33,66M |
| 2026-09-16 | CNY 21,89 | +2,82 % | CNY 21,20 | CNY 22,02 | CNY 21,05 | 38,88M |
| 2026-09-15 | CNY 21,29 | +1,09 % | CNY 21,06 | CNY 21,52 | CNY 21,02 | 32,50M |
| 2026-09-14 | CNY 21,06 | +0,38 % | CNY 20,75 | CNY 21,14 | CNY 20,61 | 22,49M |
| 2026-09-11 | CNY 20,98 | -3,98 % | CNY 21,50 | CNY 21,53 | CNY 20,50 | 54,37M |
| 2026-09-10 | CNY 21,85 | -1,89 % | CNY 22,00 | CNY 22,15 | CNY 21,75 | 30,26M |
| 2026-09-09 | CNY 22,27 | +1,83 % | CNY 21,82 | CNY 22,39 | CNY 21,79 | 39,80M |
| 2026-09-08 | CNY 21,87 | +0,09 % | CNY 21,86 | CNY 22,05 | CNY 21,76 | 27,86M |
| 2026-09-07 | CNY 21,85 | +0,55 % | CNY 21,61 | CNY 21,95 | CNY 21,51 | 26,58M |
| 2026-09-04 | CNY 21,73 | -2,29 % | CNY 22,39 | CNY 22,57 | CNY 21,61 | 41,78M |
| 2026-09-03 | CNY 22,24 | +1,23 % | CNY 22,19 | CNY 22,36 | CNY 22,00 | 32,95M |
| 2026-09-02 | CNY 21,97 | -3,43 % | CNY 22,32 | CNY 22,35 | CNY 21,71 | 47,33M |
| 2026-09-01 | CNY 22,75 | -2,19 % | CNY 23,34 | CNY 23,37 | CNY 22,71 | 39,02M |
| 2026-08-31 | CNY 23,26 | +1,44 % | CNY 22,51 | CNY 23,27 | CNY 22,32 | 48,84M |
| 2026-08-28 | CNY 22,93 | -1,29 % | CNY 23,20 | CNY 23,30 | CNY 22,73 | 50,86M |
| 2026-08-27 | CNY 23,23 | +3,38 % | CNY 22,30 | CNY 23,35 | CNY 22,27 | 69,37M |
| 2026-08-26 | CNY 22,47 | +0,67 % | CNY 22,30 | CNY 23,00 | CNY 22,20 | 49,02M |
| 2026-08-25 | CNY 22,32 | -2,28 % | CNY 22,40 | CNY 22,95 | CNY 21,89 | 49,89M |
| 2026-08-24 | CNY 22,84 | +0,48 % | CNY 23,01 | CNY 23,49 | CNY 22,42 | 61,88M |
| 2026-08-21 | CNY 22,73 | +2,02 % | CNY 22,00 | CNY 22,74 | CNY 21,82 | 49,94M |
| 2026-08-20 | CNY 22,28 | -0,13 % | CNY 22,79 | CNY 23,00 | CNY 22,05 | 51,69M |
| 2026-08-19 | CNY 22,31 | -5,59 % | CNY 23,02 | CNY 23,14 | CNY 22,22 | 62,03M |
| 2026-08-18 | CNY 23,63 | -2,19 % | CNY 23,87 | CNY 24,30 | CNY 23,40 | 59,36M |
| 2026-08-17 | CNY 24,16 | +1,09 % | CNY 23,79 | CNY 24,42 | CNY 23,34 | 82,49M |
| 2026-08-14 | CNY 23,90 | +4,60 % | CNY 22,80 | CNY 23,96 | CNY 22,80 | 95,75M |
| 2026-08-13 | CNY 22,85 | -3,63 % | CNY 23,72 | CNY 23,89 | CNY 22,84 | 77,88M |
| 2026-08-12 | CNY 23,71 | -0,63 % | CNY 23,35 | CNY 24,14 | CNY 23,32 | 66,41M |
| 2026-08-11 | CNY 23,86 | -6,03 % | CNY 25,00 | CNY 25,00 | CNY 23,85 | 111,32M |
| 2026-08-10 | CNY 25,39 | +6,06 % | CNY 24,18 | CNY 25,50 | CNY 23,61 | 133,97M |
| 2026-08-07 | CNY 23,94 | +5,74 % | CNY 22,40 | CNY 24,29 | CNY 22,40 | 130,99M |
| 2026-08-06 | CNY 22,64 | -0,09 % | CNY 22,97 | CNY 23,34 | CNY 22,36 | 119,10M |
| 2026-08-05 | CNY 22,66 | +5,69 % | CNY 22,30 | CNY 22,80 | CNY 21,88 | 108,27M |
| 2026-08-04 | CNY 21,44 | +1,71 % | CNY 21,18 | CNY 21,58 | CNY 21,10 | 59,46M |
| 2026-08-03 | CNY 21,08 | +1,84 % | CNY 20,69 | CNY 21,24 | CNY 20,50 | 60,19M |
| 2026-07-31 | CNY 20,70 | +3,09 % | CNY 20,75 | CNY 21,15 | CNY 20,60 | 71,99M |
| 2026-07-30 | CNY 20,08 | -2,29 % | CNY 20,22 | CNY 20,69 | CNY 19,71 | 58,89M |
| 2026-07-29 | CNY 20,55 | +2,24 % | CNY 20,05 | CNY 20,82 | CNY 19,57 | 62,16M |
| 2026-07-28 | CNY 20,10 | -4,01 % | CNY 20,52 | CNY 20,78 | CNY 20,00 | 52,71M |
| 2026-07-27 | CNY 20,94 | +3,36 % | CNY 20,38 | CNY 20,95 | CNY 20,11 | 49,29M |
| 2026-07-24 | CNY 20,26 | -5,64 % | CNY 21,04 | CNY 21,12 | CNY 20,22 | 63,72M |
| 2026-07-23 | CNY 21,47 | +2,14 % | CNY 21,01 | CNY 21,80 | CNY 21,00 | 78,23M |
| 2026-07-22 | CNY 21,02 | -1,91 % | CNY 21,10 | CNY 21,77 | CNY 20,81 | 89,05M |
| 2026-07-21 | CNY 21,43 | +8,18 % | CNY 20,10 | CNY 21,64 | CNY 19,60 | 111,66M |
| 2026-07-20 | CNY 19,81 | -6,34 % | CNY 21,44 | CNY 21,63 | CNY 19,31 | 100,35M |
| 2026-07-17 | CNY 21,15 | -8,04 % | CNY 22,49 | CNY 22,74 | CNY 21,05 | 84,15M |
| 2026-07-16 | CNY 23,00 | -3,60 % | CNY 23,30 | CNY 24,00 | CNY 22,81 | 72,21M |
| 2026-07-15 | CNY 23,86 | -1,57 % | CNY 24,56 | CNY 24,81 | CNY 23,72 | 96,32M |
| 2026-07-14 | CNY 24,24 | +4,21 % | CNY 23,30 | CNY 24,29 | CNY 22,78 | 99,76M |
| 2026-07-13 | CNY 23,26 | -4,24 % | CNY 24,66 | CNY 25,04 | CNY 23,23 | 86,00M |
| 2026-07-10 | CNY 24,29 | -2,25 % | CNY 24,59 | CNY 25,87 | CNY 24,29 | 90,01M |
| 2026-07-09 | CNY 24,85 | +1,55 % | CNY 24,47 | CNY 24,94 | CNY 22,93 | 103,44M |
| 2026-07-08 | CNY 24,47 | -5,45 % | CNY 25,68 | CNY 26,19 | CNY 24,41 | 84,54M |
| 2026-07-07 | CNY 25,88 | -2,74 % | CNY 26,55 | CNY 27,47 | CNY 25,80 | 85,18M |
| 2026-07-06 | CNY 26,61 | -8,08 % | CNY 28,94 | CNY 29,79 | CNY 26,50 | 135,01M |
| 2026-07-03 | CNY 28,95 | -3,14 % | CNY 29,95 | CNY 30,27 | CNY 28,61 | 111,71M |
| 2026-07-02 | CNY 29,89 | +3,00 % | CNY 28,28 | CNY 31,26 | CNY 27,70 | 158,09M |
| 2026-07-01 | CNY 29,02 | -2,52 % | CNY 29,60 | CNY 30,55 | CNY 28,85 | 103,88M |
| 2026-06-30 | CNY 29,77 | +4,05 % | CNY 28,61 | CNY 29,99 | CNY 28,25 | 109,48M |
| 2026-06-29 | CNY 28,61 | -5,01 % | CNY 29,97 | CNY 30,68 | CNY 28,14 | 155,83M |
| 2026-06-26 | CNY 30,12 | -6,46 % | CNY 31,81 | CNY 32,54 | CNY 30,10 | 154,89M |
| 2026-06-25 | CNY 32,20 | +1,90 % | CNY 31,11 | CNY 33,10 | CNY 30,21 | 184,51M |
| 2026-06-24 | CNY 31,60 | +1,84 % | CNY 30,98 | CNY 31,60 | CNY 29,70 | 207,24M |
| 2026-06-23 | CNY 31,03 | -10,01 % | CNY 34,19 | CNY 34,19 | CNY 31,03 | 227,50M |
| 2026-06-22 | CNY 34,48 | +8,91 % | CNY 32,78 | CNY 34,60 | CNY 32,20 | 294,86M |
| 2026-06-18 | CNY 31,66 | +10,01 % | CNY 29,00 | CNY 31,66 | CNY 29,00 | 266,96M |
| 2026-06-17 | CNY 28,78 | -0,86 % | CNY 29,03 | CNY 29,92 | CNY 28,28 | 259,01M |
| 2026-06-16 | CNY 29,03 | +10,00 % | CNY 26,40 | CNY 29,03 | CNY 26,24 | 197,49M |
| 2026-06-15 | CNY 26,39 | +2,29 % | CNY 26,00 | CNY 26,54 | CNY 25,16 | 165,78M |
| 2026-06-12 | CNY 25,80 | +2,10 % | CNY 25,45 | CNY 26,88 | CNY 25,30 | 169,35M |
| 2026-06-11 | CNY 25,27 | +6,04 % | CNY 24,30 | CNY 25,50 | CNY 23,84 | 147,87M |
| 2026-06-10 | CNY 23,83 | +1,75 % | CNY 23,42 | CNY 24,91 | CNY 23,17 | 93,31M |
| 2026-06-09 | CNY 23,42 | +4,65 % | CNY 22,83 | CNY 23,43 | CNY 22,05 | 66,51M |
| 2026-06-08 | CNY 22,38 | -5,97 % | CNY 23,01 | CNY 23,68 | CNY 22,23 | 61,22M |
| 2026-06-05 | CNY 23,80 | +2,72 % | CNY 23,07 | CNY 24,50 | CNY 23,01 | 95,06M |
| 2026-06-04 | CNY 23,17 | +1,36 % | CNY 22,50 | CNY 23,45 | CNY 22,00 | 66,21M |
| 2026-06-03 | CNY 22,86 | +1,96 % | CNY 22,20 | CNY 23,14 | CNY 21,99 | 57,66M |
| 2026-06-02 | CNY 22,42 | +3,37 % | CNY 21,67 | CNY 22,68 | CNY 21,30 | 51,31M |
| 2026-06-01 | CNY 21,69 | -0,91 % | CNY 21,75 | CNY 22,12 | CNY 21,50 | 29,77M |
| 2026-05-29 | CNY 21,89 | -5,77 % | CNY 23,00 | CNY 23,22 | CNY 21,79 | 63,77M |
| 2026-05-28 | CNY 23,23 | +3,02 % | CNY 22,45 | CNY 23,45 | CNY 22,18 | 55,17M |
| 2026-05-27 | CNY 22,55 | -4,12 % | CNY 23,40 | CNY 23,62 | CNY 22,34 | 49,51M |
| 2026-05-26 | CNY 23,52 | +0,17 % | CNY 23,20 | CNY 23,68 | CNY 22,75 | 52,71M |