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 23,46 | +3,12 % | CNY 22,50 | CNY 24,05 | CNY 22,11 | 93,84M |
| 2026-09-29 | CNY 22,75 | -5,29 % | CNY 23,00 | CNY 23,00 | CNY 21,70 | 94,50M |
| 2026-09-28 | CNY 24,02 | +6,19 % | CNY 23,23 | CNY 24,50 | CNY 23,10 | 129,21M |
| 2026-09-24 | CNY 22,62 | +5,06 % | CNY 21,52 | CNY 23,68 | CNY 21,31 | 128,96M |
| 2026-09-23 | CNY 21,53 | +3,51 % | CNY 20,88 | CNY 21,79 | CNY 20,68 | 73,37M |
| 2026-09-22 | CNY 20,80 | -0,72 % | CNY 21,41 | CNY 21,50 | CNY 20,69 | 49,71M |
| 2026-09-21 | CNY 20,95 | +4,02 % | CNY 20,15 | CNY 21,53 | CNY 20,09 | 67,46M |
| 2026-09-18 | CNY 20,14 | +1,36 % | CNY 20,68 | CNY 20,98 | CNY 20,01 | 73,98M |
| 2026-09-17 | CNY 19,87 | +10,02 % | CNY 18,00 | CNY 19,87 | CNY 17,98 | 54,85M |
| 2026-09-16 | CNY 18,06 | +0,22 % | CNY 18,00 | CNY 18,19 | CNY 17,80 | 13,98M |
| 2026-09-15 | CNY 18,02 | -2,91 % | CNY 18,50 | CNY 18,64 | CNY 18,01 | 19,82M |
| 2026-09-14 | CNY 18,56 | +0,05 % | CNY 18,37 | CNY 18,78 | CNY 18,30 | 12,78M |
| 2026-09-11 | CNY 18,55 | -3,18 % | CNY 18,90 | CNY 18,97 | CNY 18,25 | 26,43M |
| 2026-09-10 | CNY 19,16 | -3,57 % | CNY 19,70 | CNY 19,72 | CNY 19,16 | 23,00M |
| 2026-09-09 | CNY 19,87 | -1,10 % | CNY 19,97 | CNY 20,45 | CNY 19,80 | 32,66M |
| 2026-09-08 | CNY 20,09 | +2,66 % | CNY 19,49 | CNY 20,46 | CNY 19,16 | 49,38M |
| 2026-09-07 | CNY 19,57 | +2,35 % | CNY 19,10 | CNY 19,78 | CNY 19,05 | 27,86M |
| 2026-09-04 | CNY 19,12 | -2,05 % | CNY 19,81 | CNY 19,96 | CNY 19,02 | 28,44M |
| 2026-09-03 | CNY 19,52 | -0,36 % | CNY 19,77 | CNY 19,93 | CNY 19,42 | 21,86M |
| 2026-09-02 | CNY 19,59 | +0,82 % | CNY 19,28 | CNY 19,63 | CNY 18,91 | 24,16M |
| 2026-09-01 | CNY 19,43 | +1,41 % | CNY 19,36 | CNY 19,86 | CNY 19,35 | 33,82M |
| 2026-08-31 | CNY 19,16 | +0,79 % | CNY 18,85 | CNY 19,18 | CNY 18,70 | 17,61M |
| 2026-08-28 | CNY 19,01 | -0,99 % | CNY 19,16 | CNY 19,37 | CNY 18,99 | 17,68M |
| 2026-08-27 | CNY 19,20 | +1,16 % | CNY 18,90 | CNY 19,22 | CNY 18,80 | 18,10M |
| 2026-08-26 | CNY 18,98 | -0,84 % | CNY 19,08 | CNY 19,40 | CNY 18,93 | 18,13M |
| 2026-08-25 | CNY 19,14 | +0,26 % | CNY 18,88 | CNY 19,20 | CNY 18,68 | 16,28M |
| 2026-08-24 | CNY 19,09 | -1,70 % | CNY 19,35 | CNY 19,78 | CNY 18,88 | 17,38M |
| 2026-08-21 | CNY 19,42 | +0,57 % | CNY 19,21 | CNY 19,42 | CNY 19,01 | 13,21M |
| 2026-08-20 | CNY 19,31 | -0,57 % | CNY 19,65 | CNY 19,66 | CNY 19,25 | 19,23M |
| 2026-08-19 | CNY 19,42 | -7,96 % | CNY 20,80 | CNY 20,87 | CNY 19,40 | 38,62M |
| 2026-08-18 | CNY 21,10 | +0,57 % | CNY 20,96 | CNY 21,15 | CNY 20,75 | 20,25M |
| 2026-08-17 | CNY 20,98 | +0,67 % | CNY 20,65 | CNY 21,03 | CNY 20,60 | 17,87M |
| 2026-08-14 | CNY 20,84 | -0,53 % | CNY 20,95 | CNY 21,17 | CNY 20,63 | 17,77M |
| 2026-08-13 | CNY 20,95 | -1,32 % | CNY 21,34 | CNY 21,59 | CNY 20,92 | 25,92M |
| 2026-08-12 | CNY 21,23 | -0,42 % | CNY 21,22 | CNY 21,33 | CNY 21,05 | 17,67M |
| 2026-08-11 | CNY 21,32 | +0,66 % | CNY 21,27 | CNY 21,56 | CNY 21,00 | 27,67M |
| 2026-08-10 | CNY 21,18 | -0,09 % | CNY 21,21 | CNY 21,35 | CNY 20,91 | 21,22M |
| 2026-08-07 | CNY 21,20 | -0,38 % | CNY 21,22 | CNY 21,32 | CNY 20,80 | 25,36M |
| 2026-08-06 | CNY 21,28 | -1,57 % | CNY 21,40 | CNY 21,86 | CNY 21,12 | 34,27M |
| 2026-08-05 | CNY 21,62 | +2,27 % | CNY 21,69 | CNY 21,85 | CNY 21,21 | 38,49M |
| 2026-08-04 | CNY 21,14 | +0,67 % | CNY 21,01 | CNY 21,30 | CNY 20,72 | 26,26M |
| 2026-08-03 | CNY 21,00 | +1,94 % | CNY 20,61 | CNY 21,15 | CNY 20,60 | 23,03M |
| 2026-07-31 | CNY 20,60 | +2,90 % | CNY 20,42 | CNY 20,94 | CNY 20,42 | 29,93M |
| 2026-07-30 | CNY 20,02 | -1,43 % | CNY 20,14 | CNY 20,67 | CNY 19,91 | 26,75M |
| 2026-07-29 | CNY 20,31 | +1,70 % | CNY 20,05 | CNY 20,46 | CNY 19,78 | 24,78M |
| 2026-07-28 | CNY 19,97 | -0,94 % | CNY 20,17 | CNY 20,38 | CNY 19,82 | 21,12M |
| 2026-07-27 | CNY 20,16 | +5,05 % | CNY 19,30 | CNY 20,18 | CNY 19,15 | 28,54M |
| 2026-07-24 | CNY 19,19 | -4,62 % | CNY 19,83 | CNY 19,84 | CNY 19,18 | 21,63M |
| 2026-07-23 | CNY 20,12 | +0,85 % | CNY 19,67 | CNY 20,12 | CNY 19,56 | 18,30M |
| 2026-07-22 | CNY 19,95 | -2,21 % | CNY 20,31 | CNY 20,31 | CNY 19,80 | 26,03M |
| 2026-07-21 | CNY 20,40 | +2,15 % | CNY 20,00 | CNY 20,49 | CNY 19,98 | 33,14M |
| 2026-07-20 | CNY 19,97 | -0,15 % | CNY 20,44 | CNY 20,61 | CNY 19,21 | 34,44M |
| 2026-07-17 | CNY 20,00 | -4,53 % | CNY 20,95 | CNY 21,48 | CNY 19,85 | 32,20M |
| 2026-07-16 | CNY 20,95 | +0,53 % | CNY 20,61 | CNY 21,37 | CNY 20,40 | 27,34M |
| 2026-07-15 | CNY 20,84 | +2,71 % | CNY 20,49 | CNY 21,28 | CNY 20,21 | 28,55M |
| 2026-07-14 | CNY 20,29 | +1,15 % | CNY 20,08 | CNY 20,33 | CNY 19,71 | 21,55M |
| 2026-07-13 | CNY 20,06 | -6,91 % | CNY 21,25 | CNY 21,33 | CNY 20,01 | 30,70M |
| 2026-07-10 | CNY 21,55 | +1,60 % | CNY 21,12 | CNY 22,45 | CNY 21,00 | 38,48M |
| 2026-07-09 | CNY 21,21 | +0,62 % | CNY 21,07 | CNY 21,26 | CNY 20,58 | 30,23M |
| 2026-07-08 | CNY 21,08 | -5,43 % | CNY 22,23 | CNY 22,49 | CNY 21,07 | 34,28M |
| 2026-07-07 | CNY 22,29 | -2,11 % | CNY 22,80 | CNY 23,48 | CNY 22,18 | 33,01M |
| 2026-07-06 | CNY 22,77 | -2,90 % | CNY 23,50 | CNY 23,69 | CNY 22,77 | 44,35M |
| 2026-07-03 | CNY 23,45 | +7,27 % | CNY 21,70 | CNY 24,05 | CNY 21,69 | 77,03M |
| 2026-07-02 | CNY 21,86 | 0,00 % | CNY 21,95 | CNY 22,59 | CNY 21,81 | 42,80M |
| 2026-07-01 | CNY 21,86 | +1,16 % | CNY 21,56 | CNY 22,20 | CNY 21,46 | 32,66M |
| 2026-06-30 | CNY 21,61 | +3,40 % | CNY 20,91 | CNY 21,99 | CNY 20,72 | 35,42M |
| 2026-06-29 | CNY 20,90 | -0,95 % | CNY 21,11 | CNY 21,16 | CNY 20,49 | 33,32M |
| 2026-06-26 | CNY 21,10 | -7,33 % | CNY 22,54 | CNY 22,60 | CNY 21,09 | 43,88M |
| 2026-06-25 | CNY 22,77 | +0,04 % | CNY 22,51 | CNY 23,12 | CNY 22,08 | 46,10M |
| 2026-06-24 | CNY 22,76 | -1,00 % | CNY 23,00 | CNY 23,23 | CNY 22,57 | 34,72M |
| 2026-06-23 | CNY 22,99 | -3,36 % | CNY 23,61 | CNY 23,88 | CNY 22,85 | 37,61M |
| 2026-06-22 | CNY 23,79 | -3,57 % | CNY 24,49 | CNY 24,50 | CNY 23,20 | 52,99M |
| 2026-06-18 | CNY 24,67 | -0,68 % | CNY 24,56 | CNY 25,12 | CNY 24,54 | 32,16M |
| 2026-06-17 | CNY 24,84 | -0,16 % | CNY 25,33 | CNY 25,58 | CNY 24,54 | 35,28M |
| 2026-06-16 | CNY 24,88 | +0,93 % | CNY 24,61 | CNY 25,28 | CNY 24,44 | 32,81M |
| 2026-06-15 | CNY 24,65 | +3,31 % | CNY 24,26 | CNY 24,66 | CNY 24,21 | 30,38M |
| 2026-06-12 | CNY 23,86 | +1,40 % | CNY 23,87 | CNY 24,36 | CNY 23,68 | 35,54M |
| 2026-06-11 | CNY 23,53 | -2,77 % | CNY 24,19 | CNY 24,49 | CNY 23,44 | 33,70M |
| 2026-06-10 | CNY 24,20 | -6,24 % | CNY 25,40 | CNY 25,48 | CNY 23,90 | 45,30M |
| 2026-06-09 | CNY 25,81 | +1,73 % | CNY 25,68 | CNY 25,92 | CNY 24,78 | 33,96M |
| 2026-06-08 | CNY 25,37 | -3,90 % | CNY 25,50 | CNY 26,31 | CNY 25,18 | 35,25M |
| 2026-06-05 | CNY 26,40 | -0,49 % | CNY 26,50 | CNY 27,24 | CNY 25,16 | 56,56M |
| 2026-06-04 | CNY 26,53 | -1,49 % | CNY 26,57 | CNY 27,29 | CNY 26,36 | 34,72M |
| 2026-06-03 | CNY 26,93 | +2,20 % | CNY 26,31 | CNY 27,29 | CNY 26,12 | 43,61M |
| 2026-06-02 | CNY 26,35 | +0,69 % | CNY 26,26 | CNY 26,57 | CNY 25,81 | 32,55M |
| 2026-06-01 | CNY 26,17 | -0,19 % | CNY 26,38 | CNY 26,80 | CNY 25,85 | 38,09M |
| 2026-05-29 | CNY 26,22 | -7,38 % | CNY 28,20 | CNY 28,37 | CNY 26,08 | 71,17M |
| 2026-05-28 | CNY 28,31 | -6,32 % | CNY 29,85 | CNY 29,95 | CNY 27,88 | 81,74M |
| 2026-05-27 | CNY 30,22 | -5,41 % | CNY 31,51 | CNY 33,13 | CNY 29,88 | 90,37M |
| 2026-05-26 | CNY 31,95 | -0,96 % | CNY 31,99 | CNY 32,76 | CNY 31,30 | 91,58M |