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