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 23,98 | -2,48 % | CNY 25,08 | CNY 25,14 | CNY 23,97 | 15,03M |
| 2026-09-29 | CNY 24,59 | +2,72 % | CNY 23,83 | CNY 25,08 | CNY 23,60 | 26,22M |
| 2026-09-28 | CNY 23,94 | -7,89 % | CNY 25,86 | CNY 25,86 | CNY 23,54 | 37,81M |
| 2026-09-24 | CNY 25,99 | -4,10 % | CNY 26,95 | CNY 27,15 | CNY 25,93 | 29,21M |
| 2026-09-23 | CNY 27,10 | +0,15 % | CNY 27,00 | CNY 27,47 | CNY 26,69 | 32,25M |
| 2026-09-22 | CNY 27,06 | -0,26 % | CNY 27,35 | CNY 28,50 | CNY 26,93 | 45,00M |
| 2026-09-21 | CNY 27,13 | -0,91 % | CNY 27,43 | CNY 27,63 | CNY 26,80 | 31,82M |
| 2026-09-18 | CNY 27,38 | -0,54 % | CNY 28,01 | CNY 28,20 | CNY 27,00 | 36,65M |
| 2026-09-17 | CNY 27,53 | -2,89 % | CNY 28,00 | CNY 28,50 | CNY 27,32 | 45,94M |
| 2026-09-16 | CNY 28,35 | +4,69 % | CNY 27,12 | CNY 28,92 | CNY 26,69 | 64,86M |
| 2026-09-15 | CNY 27,08 | +4,80 % | CNY 25,50 | CNY 27,55 | CNY 25,50 | 60,08M |
| 2026-09-14 | CNY 25,84 | +0,12 % | CNY 25,23 | CNY 26,30 | CNY 24,42 | 33,81M |
| 2026-09-11 | CNY 25,81 | -3,80 % | CNY 26,39 | CNY 26,98 | CNY 25,19 | 53,43M |
| 2026-09-10 | CNY 26,83 | +1,44 % | CNY 26,10 | CNY 28,10 | CNY 25,90 | 76,34M |
| 2026-09-09 | CNY 26,45 | +0,76 % | CNY 26,67 | CNY 26,97 | CNY 26,09 | 41,31M |
| 2026-09-08 | CNY 26,25 | -0,30 % | CNY 26,50 | CNY 27,20 | CNY 26,03 | 52,66M |
| 2026-09-07 | CNY 26,33 | +8,80 % | CNY 24,39 | CNY 26,62 | CNY 24,18 | 67,53M |
| 2026-09-04 | CNY 24,20 | -4,35 % | CNY 25,38 | CNY 25,52 | CNY 24,01 | 40,12M |
| 2026-09-03 | CNY 25,30 | -1,56 % | CNY 25,68 | CNY 25,98 | CNY 25,00 | 43,41M |
| 2026-09-02 | CNY 25,70 | -0,31 % | CNY 25,33 | CNY 26,43 | CNY 24,92 | 57,01M |
| 2026-09-01 | CNY 25,78 | -3,81 % | CNY 26,95 | CNY 27,07 | CNY 25,64 | 46,94M |
| 2026-08-31 | CNY 26,80 | -3,07 % | CNY 27,00 | CNY 27,54 | CNY 25,88 | 82,68M |
| 2026-08-28 | CNY 27,65 | +9,98 % | CNY 25,18 | CNY 27,65 | CNY 25,00 | 82,01M |
| 2026-08-27 | CNY 25,14 | +10,02 % | CNY 22,31 | CNY 25,14 | CNY 21,99 | 52,01M |
| 2026-08-26 | CNY 22,85 | +0,22 % | CNY 23,89 | CNY 23,90 | CNY 21,62 | 53,69M |
| 2026-08-25 | CNY 22,80 | +0,48 % | CNY 22,35 | CNY 23,18 | CNY 21,83 | 23,93M |
| 2026-08-24 | CNY 22,69 | -4,58 % | CNY 23,66 | CNY 23,73 | CNY 22,15 | 33,24M |
| 2026-08-21 | CNY 23,78 | +1,71 % | CNY 23,01 | CNY 23,96 | CNY 22,68 | 33,95M |
| 2026-08-20 | CNY 23,38 | +1,56 % | CNY 23,25 | CNY 23,71 | CNY 22,77 | 34,81M |
| 2026-08-19 | CNY 23,02 | -9,51 % | CNY 24,50 | CNY 24,90 | CNY 22,92 | 50,01M |
| 2026-08-18 | CNY 25,44 | -4,65 % | CNY 26,67 | CNY 26,94 | CNY 24,84 | 61,85M |
| 2026-08-17 | CNY 26,68 | +10,02 % | CNY 25,05 | CNY 26,68 | CNY 24,88 | 77,44M |
| 2026-08-14 | CNY 24,25 | -1,26 % | CNY 24,23 | CNY 24,85 | CNY 23,75 | 62,27M |
| 2026-08-13 | CNY 24,56 | -1,80 % | CNY 25,50 | CNY 26,33 | CNY 24,50 | 80,44M |
| 2026-08-12 | CNY 25,01 | +3,99 % | CNY 24,05 | CNY 25,50 | CNY 24,05 | 86,87M |
| 2026-08-11 | CNY 24,05 | +0,42 % | CNY 23,40 | CNY 24,89 | CNY 22,79 | 99,79M |
| 2026-08-10 | CNY 23,95 | +5,60 % | CNY 23,46 | CNY 24,84 | CNY 22,71 | 112,42M |
| 2026-08-07 | CNY 22,68 | +9,99 % | CNY 20,62 | CNY 22,68 | CNY 19,82 | 104,46M |
| 2026-08-06 | CNY 20,62 | +1,63 % | CNY 20,03 | CNY 20,93 | CNY 19,99 | 73,72M |
| 2026-08-05 | CNY 20,29 | +4,37 % | CNY 19,10 | CNY 20,31 | CNY 19,08 | 92,77M |
| 2026-08-04 | CNY 19,44 | +4,52 % | CNY 19,85 | CNY 19,86 | CNY 18,60 | 100,21M |
| 2026-08-03 | CNY 18,60 | +9,99 % | CNY 17,81 | CNY 18,60 | CNY 17,50 | 22,98M |
| 2026-07-31 | CNY 16,91 | +2,48 % | CNY 17,20 | CNY 18,06 | CNY 16,91 | 44,59M |
| 2026-07-30 | CNY 16,50 | -6,83 % | CNY 17,55 | CNY 18,24 | CNY 16,44 | 40,64M |
| 2026-07-29 | CNY 17,71 | -1,77 % | CNY 18,06 | CNY 18,10 | CNY 17,00 | 42,26M |
| 2026-07-28 | CNY 18,03 | -2,86 % | CNY 18,43 | CNY 19,10 | CNY 17,88 | 39,54M |
| 2026-07-27 | CNY 18,56 | +5,39 % | CNY 17,61 | CNY 18,65 | CNY 17,37 | 31,56M |
| 2026-07-24 | CNY 17,61 | -2,81 % | CNY 17,94 | CNY 18,66 | CNY 17,54 | 31,05M |
| 2026-07-23 | CNY 18,12 | +2,72 % | CNY 17,76 | CNY 18,72 | CNY 17,50 | 39,79M |
| 2026-07-22 | CNY 17,64 | -2,54 % | CNY 17,89 | CNY 18,88 | CNY 17,43 | 40,62M |
| 2026-07-21 | CNY 18,10 | -0,71 % | CNY 17,99 | CNY 18,37 | CNY 16,41 | 51,33M |
| 2026-07-20 | CNY 18,23 | -9,98 % | CNY 20,27 | CNY 20,74 | CNY 18,23 | 40,18M |
| 2026-07-17 | CNY 20,25 | -10,00 % | CNY 22,14 | CNY 22,94 | CNY 20,25 | 41,07M |
| 2026-07-16 | CNY 22,50 | +1,76 % | CNY 22,11 | CNY 24,32 | CNY 21,41 | 62,04M |
| 2026-07-15 | CNY 22,11 | -2,25 % | CNY 23,07 | CNY 23,35 | CNY 22,01 | 24,93M |
| 2026-07-14 | CNY 22,62 | +2,17 % | CNY 22,14 | CNY 22,85 | CNY 21,26 | 24,01M |
| 2026-07-13 | CNY 22,14 | -10,00 % | CNY 24,51 | CNY 24,55 | CNY 22,14 | 23,98M |
| 2026-07-10 | CNY 24,60 | -1,52 % | CNY 25,21 | CNY 25,98 | CNY 24,59 | 30,59M |
| 2026-07-09 | CNY 24,98 | -0,16 % | CNY 25,61 | CNY 25,64 | CNY 22,73 | 37,91M |
| 2026-07-08 | CNY 25,02 | -6,33 % | CNY 27,00 | CNY 27,25 | CNY 24,94 | 30,84M |
| 2026-07-07 | CNY 26,71 | -8,21 % | CNY 29,08 | CNY 29,80 | CNY 26,58 | 38,33M |
| 2026-07-06 | CNY 29,10 | -7,47 % | CNY 31,45 | CNY 31,77 | CNY 28,66 | 41,54M |
| 2026-07-03 | CNY 31,45 | -2,42 % | CNY 32,00 | CNY 32,80 | CNY 30,91 | 32,69M |
| 2026-07-02 | CNY 32,23 | -4,11 % | CNY 31,50 | CNY 34,35 | CNY 31,50 | 40,17M |
| 2026-07-01 | CNY 33,61 | +1,60 % | CNY 32,95 | CNY 36,39 | CNY 32,39 | 66,48M |
| 2026-06-30 | CNY 33,08 | +5,28 % | CNY 30,82 | CNY 33,37 | CNY 30,50 | 42,57M |
| 2026-06-29 | CNY 31,42 | -2,00 % | CNY 32,71 | CNY 33,33 | CNY 31,00 | 47,58M |
| 2026-06-26 | CNY 32,06 | -9,72 % | CNY 34,10 | CNY 34,50 | CNY 31,96 | 58,09M |
| 2026-06-25 | CNY 35,51 | +6,57 % | CNY 33,75 | CNY 36,10 | CNY 32,40 | 72,61M |
| 2026-06-24 | CNY 33,32 | -5,42 % | CNY 35,00 | CNY 36,45 | CNY 32,10 | 74,95M |
| 2026-06-23 | CNY 35,23 | -5,14 % | CNY 36,01 | CNY 36,98 | CNY 34,01 | 69,78M |
| 2026-06-22 | CNY 37,14 | -6,09 % | CNY 39,00 | CNY 41,40 | CNY 35,88 | 85,74M |
| 2026-06-18 | CNY 39,55 | +10,01 % | CNY 36,36 | CNY 39,55 | CNY 36,36 | 52,90M |
| 2026-06-17 | CNY 35,95 | +3,90 % | CNY 33,00 | CNY 37,77 | CNY 32,86 | 72,34M |
| 2026-06-16 | CNY 34,60 | +1,11 % | CNY 35,00 | CNY 35,57 | CNY 32,32 | 84,75M |
| 2026-06-15 | CNY 34,22 | +10,00 % | CNY 31,50 | CNY 34,22 | CNY 31,28 | 43,83M |
| 2026-06-12 | CNY 31,11 | -7,41 % | CNY 32,64 | CNY 34,13 | CNY 30,43 | 72,34M |
| 2026-06-11 | CNY 33,60 | +5,33 % | CNY 31,21 | CNY 35,09 | CNY 30,58 | 96,85M |
| 2026-06-10 | CNY 31,90 | +10,00 % | CNY 29,00 | CNY 31,90 | CNY 28,98 | 69,99M |
| 2026-06-09 | CNY 29,00 | -2,26 % | CNY 30,85 | CNY 32,64 | CNY 28,29 | 90,03M |
| 2026-06-08 | CNY 29,67 | -9,27 % | CNY 31,26 | CNY 32,86 | CNY 29,43 | 77,55M |
| 2026-06-05 | CNY 32,70 | +1,36 % | CNY 31,94 | CNY 34,10 | CNY 31,40 | 72,44M |
| 2026-06-04 | CNY 32,26 | +4,37 % | CNY 30,00 | CNY 33,12 | CNY 29,60 | 86,47M |
| 2026-06-03 | CNY 30,91 | +6,62 % | CNY 27,50 | CNY 31,89 | CNY 27,20 | 108,44M |
| 2026-06-02 | CNY 28,99 | +5,76 % | CNY 28,23 | CNY 29,43 | CNY 24,67 | 146,56M |
| 2026-06-01 | CNY 27,41 | +9,99 % | CNY 25,67 | CNY 27,41 | CNY 25,65 | 34,56M |
| 2026-05-29 | CNY 24,92 | +10,02 % | CNY 23,80 | CNY 24,92 | CNY 23,30 | 54,80M |
| 2026-05-28 | CNY 22,65 | +10,00 % | CNY 20,91 | CNY 22,65 | CNY 20,21 | 52,94M |
| 2026-05-27 | CNY 20,59 | +9,99 % | CNY 18,79 | CNY 20,59 | CNY 18,64 | 26,55M |
| 2026-05-26 | CNY 18,72 | -5,60 % | CNY 19,83 | CNY 19,84 | CNY 18,32 | 25,03M |