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 27,47 | +5,49 % | CNY 26,03 | CNY 28,64 | CNY 24,96 | 274,74M |
| 2026-09-29 | CNY 26,04 | +3,25 % | CNY 25,69 | CNY 26,89 | CNY 24,52 | 225,84M |
| 2026-09-28 | CNY 25,22 | +9,99 % | CNY 23,31 | CNY 25,22 | CNY 22,99 | 179,49M |
| 2026-09-24 | CNY 22,93 | -2,22 % | CNY 23,15 | CNY 24,04 | CNY 22,87 | 175,25M |
| 2026-09-23 | CNY 23,45 | +9,99 % | CNY 21,97 | CNY 23,45 | CNY 21,89 | 217,06M |
| 2026-09-22 | CNY 21,32 | +10,01 % | CNY 19,38 | CNY 21,32 | CNY 19,25 | 143,07M |
| 2026-09-21 | CNY 19,38 | +0,68 % | CNY 19,25 | CNY 19,58 | CNY 19,18 | 51,64M |
| 2026-09-18 | CNY 19,25 | -0,67 % | CNY 19,40 | CNY 19,48 | CNY 18,86 | 79,76M |
| 2026-09-17 | CNY 19,38 | +1,73 % | CNY 18,88 | CNY 19,52 | CNY 18,85 | 68,24M |
| 2026-09-16 | CNY 19,05 | -1,09 % | CNY 19,20 | CNY 19,65 | CNY 18,64 | 69,98M |
| 2026-09-15 | CNY 19,26 | +0,05 % | CNY 19,35 | CNY 19,90 | CNY 18,98 | 76,36M |
| 2026-09-14 | CNY 19,25 | +2,39 % | CNY 18,68 | CNY 19,43 | CNY 18,68 | 49,77M |
| 2026-09-11 | CNY 18,80 | -2,74 % | CNY 19,00 | CNY 19,05 | CNY 18,59 | 48,56M |
| 2026-09-10 | CNY 19,33 | -4,40 % | CNY 20,06 | CNY 20,08 | CNY 19,28 | 70,99M |
| 2026-09-09 | CNY 20,22 | -1,61 % | CNY 20,40 | CNY 20,48 | CNY 19,93 | 58,27M |
| 2026-09-08 | CNY 20,55 | -0,34 % | CNY 20,63 | CNY 21,09 | CNY 20,35 | 61,56M |
| 2026-09-07 | CNY 20,62 | 0,00 % | CNY 21,10 | CNY 21,97 | CNY 20,55 | 80,68M |
| 2026-09-04 | CNY 20,62 | +2,59 % | CNY 20,20 | CNY 21,33 | CNY 20,18 | 83,09M |
| 2026-09-03 | CNY 20,10 | -1,57 % | CNY 20,50 | CNY 20,70 | CNY 19,99 | 39,49M |
| 2026-09-02 | CNY 20,42 | -2,76 % | CNY 20,78 | CNY 20,94 | CNY 20,30 | 38,56M |
| 2026-09-01 | CNY 21,00 | +0,14 % | CNY 20,98 | CNY 21,38 | CNY 20,96 | 48,42M |
| 2026-08-31 | CNY 20,97 | -0,33 % | CNY 20,90 | CNY 20,97 | CNY 20,50 | 43,61M |
| 2026-08-28 | CNY 21,04 | -0,33 % | CNY 21,04 | CNY 21,18 | CNY 20,86 | 37,47M |
| 2026-08-27 | CNY 21,11 | +0,14 % | CNY 20,98 | CNY 21,28 | CNY 20,75 | 55,60M |
| 2026-08-26 | CNY 21,08 | -0,66 % | CNY 21,10 | CNY 21,85 | CNY 20,92 | 66,95M |
| 2026-08-25 | CNY 21,22 | +5,47 % | CNY 20,04 | CNY 21,52 | CNY 19,85 | 96,87M |
| 2026-08-24 | CNY 20,12 | -3,45 % | CNY 20,76 | CNY 21,48 | CNY 19,97 | 77,98M |
| 2026-08-21 | CNY 20,84 | -1,33 % | CNY 21,12 | CNY 21,12 | CNY 20,28 | 55,98M |
| 2026-08-20 | CNY 21,12 | +0,86 % | CNY 21,10 | CNY 21,71 | CNY 20,58 | 68,46M |
| 2026-08-19 | CNY 20,94 | -5,42 % | CNY 21,88 | CNY 22,05 | CNY 20,85 | 68,28M |
| 2026-08-18 | CNY 22,14 | -1,91 % | CNY 22,72 | CNY 22,72 | CNY 21,76 | 73,74M |
| 2026-08-17 | CNY 22,57 | -4,65 % | CNY 23,43 | CNY 23,43 | CNY 22,41 | 85,63M |
| 2026-08-14 | CNY 23,67 | -3,82 % | CNY 24,60 | CNY 24,67 | CNY 23,38 | 63,04M |
| 2026-08-13 | CNY 24,61 | -3,49 % | CNY 25,48 | CNY 25,59 | CNY 24,57 | 88,87M |
| 2026-08-12 | CNY 25,50 | +6,16 % | CNY 23,89 | CNY 26,06 | CNY 23,63 | 131,09M |
| 2026-08-11 | CNY 24,02 | +0,97 % | CNY 23,67 | CNY 24,53 | CNY 23,40 | 77,41M |
| 2026-08-10 | CNY 23,79 | -1,41 % | CNY 23,99 | CNY 24,22 | CNY 23,49 | 69,41M |
| 2026-08-07 | CNY 24,13 | -0,49 % | CNY 24,00 | CNY 24,40 | CNY 23,03 | 99,39M |
| 2026-08-06 | CNY 24,25 | -4,90 % | CNY 25,38 | CNY 25,56 | CNY 23,79 | 122,21M |
| 2026-08-05 | CNY 25,50 | +1,84 % | CNY 25,04 | CNY 25,96 | CNY 24,25 | 102,56M |
| 2026-08-04 | CNY 25,04 | -2,03 % | CNY 25,26 | CNY 25,56 | CNY 24,56 | 110,51M |
| 2026-08-03 | CNY 25,56 | -2,70 % | CNY 25,99 | CNY 26,55 | CNY 25,20 | 127,76M |
| 2026-07-31 | CNY 26,27 | +7,71 % | CNY 23,51 | CNY 26,34 | CNY 23,33 | 188,03M |
| 2026-07-30 | CNY 24,39 | +10,01 % | CNY 22,19 | CNY 24,39 | CNY 22,00 | 76,77M |
| 2026-07-29 | CNY 22,17 | +5,77 % | CNY 21,20 | CNY 22,40 | CNY 20,98 | 117,85M |
| 2026-07-28 | CNY 20,96 | +2,59 % | CNY 20,11 | CNY 21,69 | CNY 20,11 | 74,74M |
| 2026-07-27 | CNY 20,43 | +4,02 % | CNY 19,66 | CNY 21,07 | CNY 19,57 | 62,07M |
| 2026-07-24 | CNY 19,64 | -5,44 % | CNY 20,51 | CNY 20,58 | CNY 19,64 | 54,42M |
| 2026-07-23 | CNY 20,77 | +0,78 % | CNY 20,49 | CNY 20,83 | CNY 20,34 | 39,25M |
| 2026-07-22 | CNY 20,61 | -0,91 % | CNY 20,75 | CNY 21,02 | CNY 20,32 | 56,38M |
| 2026-07-21 | CNY 20,80 | -1,19 % | CNY 20,76 | CNY 21,35 | CNY 20,38 | 70,69M |
| 2026-07-20 | CNY 21,05 | -1,41 % | CNY 21,46 | CNY 21,88 | CNY 20,40 | 72,82M |
| 2026-07-17 | CNY 21,35 | -7,05 % | CNY 23,30 | CNY 23,75 | CNY 21,00 | 83,72M |
| 2026-07-16 | CNY 22,97 | +2,09 % | CNY 22,50 | CNY 24,23 | CNY 22,05 | 86,33M |
| 2026-07-15 | CNY 22,50 | 0,00 % | CNY 22,45 | CNY 23,52 | CNY 22,40 | 51,51M |
| 2026-07-14 | CNY 22,50 | -0,57 % | CNY 22,82 | CNY 22,99 | CNY 21,87 | 49,41M |
| 2026-07-13 | CNY 22,63 | -8,27 % | CNY 24,21 | CNY 24,46 | CNY 22,53 | 76,79M |
| 2026-07-10 | CNY 24,67 | +0,90 % | CNY 24,44 | CNY 25,79 | CNY 24,41 | 100,37M |
| 2026-07-09 | CNY 24,45 | +9,99 % | CNY 22,23 | CNY 24,45 | CNY 21,99 | 131,32M |
| 2026-07-08 | CNY 22,23 | -4,26 % | CNY 23,40 | CNY 23,40 | CNY 22,20 | 69,28M |
| 2026-07-07 | CNY 23,22 | -6,75 % | CNY 25,00 | CNY 25,27 | CNY 23,17 | 74,89M |
| 2026-07-06 | CNY 24,90 | -4,93 % | CNY 26,00 | CNY 26,82 | CNY 24,87 | 68,53M |
| 2026-07-03 | CNY 26,19 | +4,26 % | CNY 25,10 | CNY 26,63 | CNY 25,02 | 102,12M |
| 2026-07-02 | CNY 25,12 | -1,99 % | CNY 25,57 | CNY 26,39 | CNY 25,00 | 65,12M |
| 2026-07-01 | CNY 25,63 | -0,77 % | CNY 25,83 | CNY 27,20 | CNY 25,38 | 72,86M |
| 2026-06-30 | CNY 25,83 | -1,41 % | CNY 25,79 | CNY 26,30 | CNY 25,63 | 51,91M |
| 2026-06-29 | CNY 26,20 | -2,49 % | CNY 26,74 | CNY 26,90 | CNY 24,97 | 119,95M |
| 2026-06-26 | CNY 26,87 | -6,70 % | CNY 29,20 | CNY 29,80 | CNY 26,86 | 78,35M |
| 2026-06-25 | CNY 28,80 | -0,59 % | CNY 28,97 | CNY 29,50 | CNY 28,06 | 62,20M |
| 2026-06-24 | CNY 28,97 | -1,16 % | CNY 29,80 | CNY 29,80 | CNY 28,64 | 51,98M |
| 2026-06-23 | CNY 29,31 | -4,43 % | CNY 30,75 | CNY 31,13 | CNY 29,16 | 57,63M |
| 2026-06-22 | CNY 30,67 | -0,23 % | CNY 30,65 | CNY 30,96 | CNY 28,82 | 106,08M |
| 2026-06-18 | CNY 30,74 | -2,97 % | CNY 31,60 | CNY 31,66 | CNY 30,71 | 55,02M |
| 2026-06-17 | CNY 31,68 | -4,26 % | CNY 32,80 | CNY 32,80 | CNY 31,45 | 63,01M |
| 2026-06-16 | CNY 33,09 | +2,67 % | CNY 32,18 | CNY 33,35 | CNY 31,95 | 64,04M |
| 2026-06-15 | CNY 32,23 | +2,28 % | CNY 32,00 | CNY 33,51 | CNY 31,83 | 63,88M |
| 2026-06-12 | CNY 31,51 | +0,74 % | CNY 31,32 | CNY 32,95 | CNY 31,01 | 70,43M |
| 2026-06-11 | CNY 31,28 | -3,22 % | CNY 32,00 | CNY 32,40 | CNY 30,60 | 90,47M |
| 2026-06-10 | CNY 32,32 | -1,31 % | CNY 32,87 | CNY 33,50 | CNY 32,16 | 46,21M |
| 2026-06-09 | CNY 32,75 | -2,44 % | CNY 33,90 | CNY 33,95 | CNY 32,14 | 59,17M |
| 2026-06-08 | CNY 33,57 | +1,42 % | CNY 32,00 | CNY 35,12 | CNY 32,00 | 112,02M |
| 2026-06-05 | CNY 33,10 | -3,36 % | CNY 34,01 | CNY 34,12 | CNY 32,80 | 64,86M |
| 2026-06-04 | CNY 34,25 | -1,58 % | CNY 34,70 | CNY 35,90 | CNY 34,00 | 53,96M |
| 2026-06-03 | CNY 34,80 | -1,83 % | CNY 35,21 | CNY 35,98 | CNY 34,18 | 60,40M |
| 2026-06-02 | CNY 35,45 | -3,09 % | CNY 36,40 | CNY 37,00 | CNY 35,11 | 61,76M |
| 2026-06-01 | CNY 36,58 | -1,19 % | CNY 36,69 | CNY 37,90 | CNY 36,00 | 43,42M |
| 2026-05-29 | CNY 37,02 | -2,58 % | CNY 38,00 | CNY 38,70 | CNY 35,85 | 82,04M |
| 2026-05-28 | CNY 38,00 | -2,81 % | CNY 39,00 | CNY 39,95 | CNY 37,50 | 83,14M |
| 2026-05-27 | CNY 39,10 | -5,21 % | CNY 40,83 | CNY 41,14 | CNY 39,00 | 60,38M |
| 2026-05-26 | CNY 41,25 | -3,40 % | CNY 42,20 | CNY 42,66 | CNY 40,47 | 59,67M |