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 25,27 | +2,77 % | CNY 24,59 | CNY 26,50 | CNY 24,28 | 2,64M |
| 2026-09-29 | CNY 24,59 | -0,65 % | CNY 24,75 | CNY 25,08 | CNY 24,37 | 1,56M |
| 2026-09-28 | CNY 24,75 | -3,92 % | CNY 25,76 | CNY 25,91 | CNY 24,61 | 2,62M |
| 2026-09-24 | CNY 25,76 | +1,02 % | CNY 25,50 | CNY 26,15 | CNY 25,40 | 2,74M |
| 2026-09-23 | CNY 25,50 | -0,78 % | CNY 25,81 | CNY 26,33 | CNY 24,86 | 3,35M |
| 2026-09-22 | CNY 25,70 | +5,67 % | CNY 24,81 | CNY 26,11 | CNY 24,06 | 5,23M |
| 2026-09-21 | CNY 24,32 | -0,04 % | CNY 24,50 | CNY 24,67 | CNY 23,86 | 3,39M |
| 2026-09-18 | CNY 24,33 | +5,32 % | CNY 23,33 | CNY 24,54 | CNY 22,94 | 4,17M |
| 2026-09-17 | CNY 23,10 | +3,82 % | CNY 22,38 | CNY 23,18 | CNY 21,89 | 2,17M |
| 2026-09-16 | CNY 22,25 | 0,00 % | CNY 22,25 | CNY 22,75 | CNY 21,89 | 1,86M |
| 2026-09-15 | CNY 22,25 | -2,20 % | CNY 22,73 | CNY 22,73 | CNY 21,75 | 2,02M |
| 2026-09-14 | CNY 22,75 | +0,44 % | CNY 22,58 | CNY 22,79 | CNY 22,30 | 1,45M |
| 2026-09-11 | CNY 22,65 | -2,20 % | CNY 22,95 | CNY 23,29 | CNY 22,31 | 1,60M |
| 2026-09-10 | CNY 23,16 | -1,74 % | CNY 23,35 | CNY 23,53 | CNY 23,03 | 822,30K |
| 2026-09-09 | CNY 23,57 | +0,17 % | CNY 23,39 | CNY 23,96 | CNY 23,25 | 1,14M |
| 2026-09-08 | CNY 23,53 | -0,76 % | CNY 23,68 | CNY 23,68 | CNY 23,12 | 1,29M |
| 2026-09-07 | CNY 23,71 | +0,25 % | CNY 23,53 | CNY 24,13 | CNY 23,52 | 1,71M |
| 2026-09-04 | CNY 23,65 | -3,27 % | CNY 24,57 | CNY 24,71 | CNY 23,49 | 2,05M |
| 2026-09-03 | CNY 24,45 | -0,57 % | CNY 24,50 | CNY 24,98 | CNY 24,40 | 1,51M |
| 2026-09-02 | CNY 24,59 | -0,08 % | CNY 24,75 | CNY 24,80 | CNY 24,00 | 2,17M |
| 2026-09-01 | CNY 24,61 | +5,13 % | CNY 23,64 | CNY 24,78 | CNY 23,50 | 3,08M |
| 2026-08-31 | CNY 23,41 | +6,70 % | CNY 21,88 | CNY 23,85 | CNY 21,76 | 3,73M |
| 2026-08-28 | CNY 21,94 | -0,23 % | CNY 22,00 | CNY 22,65 | CNY 21,67 | 1,83M |
| 2026-08-27 | CNY 21,99 | +0,78 % | CNY 21,83 | CNY 22,17 | CNY 21,66 | 1,20M |
| 2026-08-26 | CNY 21,82 | -0,86 % | CNY 22,00 | CNY 22,46 | CNY 21,64 | 2,21M |
| 2026-08-25 | CNY 22,01 | +4,31 % | CNY 20,89 | CNY 22,21 | CNY 20,79 | 2,93M |
| 2026-08-24 | CNY 21,10 | -1,59 % | CNY 21,18 | CNY 21,58 | CNY 20,92 | 3,19M |
| 2026-08-21 | CNY 21,44 | -1,61 % | CNY 19,61 | CNY 22,10 | CNY 19,61 | 1,74M |
| 2026-08-20 | CNY 21,79 | +0,18 % | CNY 21,55 | CNY 22,24 | CNY 21,30 | 1,52M |
| 2026-08-19 | CNY 21,75 | -2,42 % | CNY 22,30 | CNY 22,30 | CNY 21,60 | 2,27M |
| 2026-08-18 | CNY 22,29 | +0,04 % | CNY 22,25 | CNY 22,56 | CNY 22,03 | 2,06M |
| 2026-08-17 | CNY 22,28 | +1,41 % | CNY 22,08 | CNY 22,31 | CNY 21,56 | 2,35M |
| 2026-08-14 | CNY 21,97 | -0,14 % | CNY 22,10 | CNY 22,48 | CNY 21,74 | 1,55M |
| 2026-08-13 | CNY 22,00 | -0,05 % | CNY 22,02 | CNY 22,48 | CNY 21,94 | 2,31M |
| 2026-08-12 | CNY 22,01 | +2,85 % | CNY 21,60 | CNY 22,05 | CNY 21,30 | 2,00M |
| 2026-08-11 | CNY 21,40 | -0,09 % | CNY 21,35 | CNY 21,75 | CNY 21,09 | 1,71M |
| 2026-08-10 | CNY 21,42 | +3,43 % | CNY 20,70 | CNY 21,55 | CNY 20,66 | 2,50M |
| 2026-08-07 | CNY 20,71 | -0,05 % | CNY 20,73 | CNY 21,01 | CNY 20,40 | 1,94M |
| 2026-08-06 | CNY 20,72 | +1,47 % | CNY 20,42 | CNY 21,88 | CNY 20,29 | 3,47M |
| 2026-08-05 | CNY 20,42 | +5,20 % | CNY 19,49 | CNY 20,55 | CNY 19,49 | 2,95M |
| 2026-08-04 | CNY 19,41 | +2,37 % | CNY 18,97 | CNY 19,43 | CNY 18,69 | 2,96M |
| 2026-08-03 | CNY 18,96 | +6,34 % | CNY 18,90 | CNY 19,56 | CNY 17,80 | 5,87M |
| 2026-07-31 | CNY 17,83 | +3,78 % | CNY 17,67 | CNY 17,93 | CNY 17,20 | 1,96M |
| 2026-07-30 | CNY 17,18 | -3,86 % | CNY 17,90 | CNY 18,15 | CNY 17,11 | 1,97M |
| 2026-07-29 | CNY 17,87 | -2,14 % | CNY 18,49 | CNY 19,24 | CNY 17,76 | 3,58M |
| 2026-07-28 | CNY 18,26 | +5,49 % | CNY 17,14 | CNY 18,39 | CNY 17,02 | 2,83M |
| 2026-07-27 | CNY 17,31 | +6,46 % | CNY 16,05 | CNY 17,37 | CNY 16,04 | 2,98M |
| 2026-07-24 | CNY 16,26 | +0,68 % | CNY 16,08 | CNY 16,47 | CNY 15,86 | 2,20M |
| 2026-07-23 | CNY 16,15 | +6,39 % | CNY 15,08 | CNY 16,48 | CNY 15,02 | 2,83M |
| 2026-07-22 | CNY 15,18 | -0,78 % | CNY 15,30 | CNY 15,75 | CNY 15,00 | 1,46M |
| 2026-07-21 | CNY 15,30 | -2,86 % | CNY 15,86 | CNY 15,86 | CNY 14,83 | 2,23M |
| 2026-07-20 | CNY 15,75 | -2,78 % | CNY 16,51 | CNY 16,59 | CNY 15,40 | 2,73M |
| 2026-07-17 | CNY 16,20 | -4,37 % | CNY 16,96 | CNY 17,12 | CNY 16,04 | 1,73M |
| 2026-07-16 | CNY 16,94 | -2,70 % | CNY 17,44 | CNY 17,52 | CNY 16,89 | 1,24M |
| 2026-07-15 | CNY 17,41 | -0,17 % | CNY 17,01 | CNY 17,70 | CNY 17,01 | 1,02M |
| 2026-07-14 | CNY 17,44 | +2,59 % | CNY 16,99 | CNY 17,59 | CNY 16,82 | 1,55M |
| 2026-07-13 | CNY 17,00 | -5,92 % | CNY 18,04 | CNY 18,07 | CNY 16,91 | 1,59M |
| 2026-07-10 | CNY 18,07 | -0,44 % | CNY 17,72 | CNY 18,48 | CNY 17,50 | 992,20K |
| 2026-07-09 | CNY 18,15 | -0,11 % | CNY 18,40 | CNY 18,48 | CNY 17,70 | 1,12M |
| 2026-07-08 | CNY 18,17 | -2,05 % | CNY 18,69 | CNY 18,82 | CNY 17,88 | 1,02M |
| 2026-07-07 | CNY 18,55 | -2,98 % | CNY 18,99 | CNY 19,28 | CNY 18,47 | 1,10M |
| 2026-07-06 | CNY 19,12 | -1,09 % | CNY 19,28 | CNY 19,58 | CNY 19,01 | 1,42M |
| 2026-07-03 | CNY 19,33 | +2,11 % | CNY 19,02 | CNY 19,94 | CNY 18,73 | 1,88M |
| 2026-07-02 | CNY 18,93 | +2,82 % | CNY 18,42 | CNY 19,62 | CNY 18,18 | 3,32M |
| 2026-07-01 | CNY 18,41 | +3,78 % | CNY 17,83 | CNY 18,47 | CNY 17,42 | 2,55M |
| 2026-06-30 | CNY 17,74 | +0,80 % | CNY 17,57 | CNY 17,78 | CNY 17,31 | 1,66M |
| 2026-06-29 | CNY 17,60 | -0,90 % | CNY 17,50 | CNY 17,87 | CNY 17,02 | 3,18M |
| 2026-06-26 | CNY 17,76 | -2,74 % | CNY 18,05 | CNY 18,25 | CNY 17,64 | 1,75M |
| 2026-06-25 | CNY 18,26 | -3,18 % | CNY 18,66 | CNY 18,85 | CNY 18,11 | 2,07M |
| 2026-06-24 | CNY 18,86 | -2,28 % | CNY 20,45 | CNY 20,47 | CNY 18,69 | 2,42M |
| 2026-06-23 | CNY 19,30 | +0,68 % | CNY 19,17 | CNY 19,67 | CNY 19,02 | 1,44M |
| 2026-06-22 | CNY 19,17 | -1,84 % | CNY 19,50 | CNY 19,84 | CNY 18,66 | 2,00M |
| 2026-06-18 | CNY 19,53 | -0,61 % | CNY 19,63 | CNY 19,69 | CNY 19,23 | 1,43M |
| 2026-06-17 | CNY 19,65 | -2,19 % | CNY 19,97 | CNY 20,26 | CNY 19,46 | 2,17M |
| 2026-06-16 | CNY 20,09 | +4,26 % | CNY 19,27 | CNY 20,33 | CNY 18,86 | 2,90M |
| 2026-06-15 | CNY 19,27 | -0,77 % | CNY 19,42 | CNY 19,65 | CNY 19,03 | 2,04M |
| 2026-06-12 | CNY 19,42 | +1,73 % | CNY 19,33 | CNY 19,54 | CNY 18,83 | 2,52M |
| 2026-06-11 | CNY 19,09 | -2,00 % | CNY 19,20 | CNY 19,77 | CNY 18,50 | 2,96M |
| 2026-06-10 | CNY 19,48 | -3,23 % | CNY 20,33 | CNY 20,50 | CNY 19,35 | 3,59M |
| 2026-06-09 | CNY 20,13 | -7,62 % | CNY 21,78 | CNY 21,98 | CNY 19,77 | 7,14M |
| 2026-06-08 | CNY 21,79 | +4,81 % | CNY 20,25 | CNY 22,66 | CNY 19,98 | 9,35M |
| 2026-06-05 | CNY 20,79 | +10,00 % | CNY 19,09 | CNY 20,79 | CNY 18,72 | 3,86M |
| 2026-06-04 | CNY 18,90 | -2,43 % | CNY 19,49 | CNY 19,58 | CNY 18,77 | 1,43M |
| 2026-06-03 | CNY 19,37 | -2,66 % | CNY 19,89 | CNY 19,97 | CNY 19,21 | 1,35M |
| 2026-06-02 | CNY 19,90 | -2,50 % | CNY 20,23 | CNY 20,88 | CNY 19,58 | 1,64M |
| 2026-06-01 | CNY 20,41 | +1,90 % | CNY 19,80 | CNY 20,48 | CNY 19,50 | 1,52M |
| 2026-05-29 | CNY 20,03 | -3,89 % | CNY 20,95 | CNY 21,00 | CNY 19,95 | 1,44M |
| 2026-05-28 | CNY 20,84 | +0,48 % | CNY 20,81 | CNY 21,12 | CNY 20,15 | 1,43M |
| 2026-05-27 | CNY 20,74 | -2,77 % | CNY 21,33 | CNY 21,34 | CNY 20,61 | 1,67M |
| 2026-05-26 | CNY 21,33 | -3,31 % | CNY 21,91 | CNY 22,16 | CNY 21,20 | 1,86M |