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 22,38 | -2,36 % | CNY 23,15 | CNY 23,27 | CNY 22,30 | 2,46M |
| 2026-09-29 | CNY 22,92 | +3,71 % | CNY 22,14 | CNY 23,05 | CNY 21,95 | 3,76M |
| 2026-09-28 | CNY 22,10 | -4,04 % | CNY 22,94 | CNY 22,98 | CNY 21,95 | 4,01M |
| 2026-09-24 | CNY 23,03 | -1,75 % | CNY 23,22 | CNY 23,80 | CNY 22,71 | 4,23M |
| 2026-09-23 | CNY 23,44 | +3,81 % | CNY 22,82 | CNY 23,70 | CNY 22,60 | 6,55M |
| 2026-09-22 | CNY 22,58 | -0,04 % | CNY 22,50 | CNY 22,78 | CNY 22,25 | 5,49M |
| 2026-09-21 | CNY 22,59 | +0,89 % | CNY 22,39 | CNY 23,80 | CNY 22,39 | 10,10M |
| 2026-09-18 | CNY 22,39 | -2,44 % | CNY 22,11 | CNY 23,10 | CNY 22,11 | 10,47M |
| 2026-09-17 | CNY 22,95 | -3,33 % | CNY 26,11 | CNY 26,11 | CNY 21,37 | 17,19M |
| 2026-09-16 | CNY 23,74 | 0,00 % | CNY 23,74 | CNY 23,74 | CNY 23,74 | 0 |
| 2026-09-15 | CNY 23,74 | 0,00 % | CNY 23,74 | CNY 23,74 | CNY 23,74 | 0 |
| 2026-09-14 | CNY 23,74 | 0,00 % | CNY 23,74 | CNY 23,74 | CNY 23,74 | 0 |
| 2026-09-11 | CNY 23,74 | 0,00 % | CNY 23,74 | CNY 23,74 | CNY 23,74 | 0 |
| 2026-09-10 | CNY 23,74 | 0,00 % | CNY 23,74 | CNY 23,74 | CNY 23,74 | 0 |
| 2026-09-09 | CNY 23,74 | -0,17 % | CNY 23,83 | CNY 23,90 | CNY 23,02 | 2,48M |
| 2026-09-08 | CNY 23,78 | +6,07 % | CNY 22,42 | CNY 24,03 | CNY 22,14 | 3,88M |
| 2026-09-07 | CNY 22,42 | +0,49 % | CNY 22,60 | CNY 22,60 | CNY 21,96 | 2,24M |
| 2026-09-04 | CNY 22,31 | +0,41 % | CNY 22,22 | CNY 22,88 | CNY 22,18 | 2,45M |
| 2026-09-03 | CNY 22,22 | -2,54 % | CNY 22,75 | CNY 23,38 | CNY 22,18 | 2,49M |
| 2026-09-02 | CNY 22,80 | -1,72 % | CNY 23,01 | CNY 23,44 | CNY 22,40 | 2,44M |
| 2026-09-01 | CNY 23,20 | -4,92 % | CNY 24,68 | CNY 24,68 | CNY 22,94 | 4,25M |
| 2026-08-31 | CNY 24,40 | -0,57 % | CNY 24,25 | CNY 24,44 | CNY 22,82 | 5,84M |
| 2026-08-28 | CNY 24,54 | +8,25 % | CNY 22,79 | CNY 24,69 | CNY 22,65 | 7,85M |
| 2026-08-27 | CNY 22,67 | +0,76 % | CNY 22,41 | CNY 22,72 | CNY 22,12 | 3,31M |
| 2026-08-26 | CNY 22,50 | +1,21 % | CNY 22,32 | CNY 22,88 | CNY 22,32 | 2,12M |
| 2026-08-25 | CNY 22,23 | +1,09 % | CNY 21,75 | CNY 22,46 | CNY 21,22 | 2,08M |
| 2026-08-24 | CNY 21,99 | +0,87 % | CNY 21,81 | CNY 22,38 | CNY 21,72 | 2,39M |
| 2026-08-21 | CNY 21,80 | +2,88 % | CNY 21,04 | CNY 22,18 | CNY 20,73 | 3,20M |
| 2026-08-20 | CNY 21,19 | +2,42 % | CNY 20,77 | CNY 21,78 | CNY 20,50 | 3,05M |
| 2026-08-19 | CNY 20,69 | -3,54 % | CNY 21,30 | CNY 21,45 | CNY 20,04 | 2,81M |
| 2026-08-18 | CNY 21,45 | +0,42 % | CNY 21,27 | CNY 21,58 | CNY 21,15 | 1,67M |
| 2026-08-17 | CNY 21,36 | +1,52 % | CNY 21,03 | CNY 21,41 | CNY 20,72 | 2,52M |
| 2026-08-14 | CNY 21,04 | +3,14 % | CNY 20,60 | CNY 21,59 | CNY 20,41 | 3,68M |
| 2026-08-13 | CNY 20,40 | 0,00 % | CNY 20,24 | CNY 20,85 | CNY 20,03 | 2,17M |
| 2026-08-12 | CNY 20,40 | -0,34 % | CNY 20,50 | CNY 20,67 | CNY 19,83 | 2,75M |
| 2026-08-11 | CNY 20,47 | -2,71 % | CNY 21,08 | CNY 21,50 | CNY 20,47 | 3,82M |
| 2026-08-10 | CNY 21,04 | +2,43 % | CNY 20,50 | CNY 21,48 | CNY 20,40 | 3,78M |
| 2026-08-07 | CNY 20,54 | +7,26 % | CNY 19,12 | CNY 20,66 | CNY 18,36 | 4,50M |
| 2026-08-06 | CNY 19,15 | +3,07 % | CNY 18,47 | CNY 19,16 | CNY 18,23 | 2,96M |
| 2026-08-05 | CNY 18,58 | +0,43 % | CNY 18,45 | CNY 18,90 | CNY 18,41 | 1,99M |
| 2026-08-04 | CNY 18,50 | +2,89 % | CNY 18,15 | CNY 18,50 | CNY 18,00 | 1,46M |
| 2026-08-03 | CNY 17,98 | +1,81 % | CNY 17,79 | CNY 18,00 | CNY 17,32 | 1,87M |
| 2026-07-31 | CNY 17,66 | +1,90 % | CNY 17,73 | CNY 18,21 | CNY 17,57 | 2,40M |
| 2026-07-30 | CNY 17,33 | -5,56 % | CNY 18,14 | CNY 18,75 | CNY 17,28 | 2,66M |
| 2026-07-29 | CNY 18,35 | -0,05 % | CNY 18,35 | CNY 18,48 | CNY 17,76 | 2,39M |
| 2026-07-28 | CNY 18,36 | +0,05 % | CNY 18,34 | CNY 18,97 | CNY 18,03 | 1,96M |
| 2026-07-27 | CNY 18,35 | +3,91 % | CNY 17,66 | CNY 18,42 | CNY 17,54 | 2,45M |
| 2026-07-24 | CNY 17,66 | -1,23 % | CNY 17,67 | CNY 18,14 | CNY 17,66 | 2,35M |
| 2026-07-23 | CNY 17,88 | +1,65 % | CNY 17,47 | CNY 18,06 | CNY 17,47 | 3,08M |
| 2026-07-22 | CNY 17,59 | -3,46 % | CNY 17,89 | CNY 18,33 | CNY 17,35 | 5,06M |
| 2026-07-21 | CNY 18,22 | -6,47 % | CNY 20,25 | CNY 20,30 | CNY 17,80 | 8,42M |
| 2026-07-20 | CNY 19,48 | +5,53 % | CNY 18,99 | CNY 20,31 | CNY 18,23 | 7,68M |
| 2026-07-17 | CNY 18,46 | -7,70 % | CNY 19,71 | CNY 20,34 | CNY 18,05 | 4,92M |
| 2026-07-16 | CNY 20,00 | +2,88 % | CNY 19,37 | CNY 20,72 | CNY 19,09 | 5,32M |
| 2026-07-15 | CNY 19,44 | +0,73 % | CNY 19,40 | CNY 20,98 | CNY 19,00 | 7,29M |
| 2026-07-14 | CNY 19,30 | +2,01 % | CNY 18,90 | CNY 19,50 | CNY 18,50 | 4,31M |
| 2026-07-13 | CNY 18,92 | +3,05 % | CNY 18,29 | CNY 19,19 | CNY 17,84 | 4,02M |
| 2026-07-10 | CNY 18,36 | +2,57 % | CNY 18,07 | CNY 19,29 | CNY 17,75 | 4,68M |
| 2026-07-09 | CNY 17,90 | +2,11 % | CNY 17,78 | CNY 18,60 | CNY 17,15 | 3,39M |
| 2026-07-08 | CNY 17,53 | +2,34 % | CNY 17,13 | CNY 17,77 | CNY 16,59 | 2,60M |
| 2026-07-07 | CNY 17,13 | +0,82 % | CNY 16,70 | CNY 17,28 | CNY 16,29 | 4,28M |
| 2026-07-06 | CNY 16,99 | -4,01 % | CNY 17,90 | CNY 17,99 | CNY 16,87 | 3,09M |
| 2026-07-03 | CNY 17,70 | -5,04 % | CNY 18,86 | CNY 18,94 | CNY 17,70 | 3,13M |
| 2026-07-02 | CNY 18,64 | +1,41 % | CNY 18,38 | CNY 19,19 | CNY 18,08 | 4,26M |
| 2026-07-01 | CNY 18,38 | +6,43 % | CNY 18,25 | CNY 18,42 | CNY 17,50 | 5,38M |
| 2026-06-30 | CNY 17,27 | +4,10 % | CNY 17,10 | CNY 17,79 | CNY 16,88 | 5,48M |
| 2026-06-29 | CNY 16,59 | -2,75 % | CNY 17,07 | CNY 17,15 | CNY 16,35 | 6,16M |
| 2026-06-26 | CNY 17,06 | -10,02 % | CNY 18,50 | CNY 18,87 | CNY 17,06 | 9,89M |
| 2026-06-25 | CNY 18,96 | -9,97 % | CNY 19,70 | CNY 20,59 | CNY 18,95 | 10,47M |
| 2026-06-24 | CNY 21,06 | -10,00 % | CNY 21,06 | CNY 21,06 | CNY 21,06 | 261,70K |
| 2026-06-23 | CNY 23,40 | -10,00 % | CNY 23,40 | CNY 23,40 | CNY 23,40 | 383,80K |
| 2026-06-22 | CNY 26,00 | 0,00 % | CNY 26,00 | CNY 26,00 | CNY 26,00 | 0 |
| 2026-06-18 | CNY 26,00 | 0,00 % | CNY 26,00 | CNY 26,00 | CNY 26,00 | 0 |
| 2026-06-17 | CNY 26,00 | 0,00 % | CNY 26,00 | CNY 26,00 | CNY 26,00 | 0 |
| 2026-06-16 | CNY 26,00 | 0,00 % | CNY 26,00 | CNY 26,00 | CNY 26,00 | 0 |
| 2026-06-15 | CNY 26,00 | 0,00 % | CNY 26,00 | CNY 26,00 | CNY 26,00 | 0 |
| 2026-06-12 | CNY 26,00 | -1,89 % | CNY 26,50 | CNY 26,83 | CNY 25,53 | 3,08M |
| 2026-06-11 | CNY 26,50 | -2,21 % | CNY 27,23 | CNY 27,37 | CNY 26,37 | 3,48M |
| 2026-06-10 | CNY 27,10 | -1,13 % | CNY 27,67 | CNY 27,67 | CNY 26,47 | 3,34M |
| 2026-06-09 | CNY 27,41 | +0,40 % | CNY 27,56 | CNY 28,50 | CNY 27,24 | 3,84M |
| 2026-06-08 | CNY 27,30 | +0,81 % | CNY 26,43 | CNY 28,10 | CNY 26,43 | 6,95M |
| 2026-06-05 | CNY 27,08 | +9,99 % | CNY 25,63 | CNY 27,08 | CNY 24,89 | 5,30M |
| 2026-06-04 | CNY 24,62 | -2,50 % | CNY 25,00 | CNY 25,25 | CNY 24,40 | 2,63M |
| 2026-06-03 | CNY 25,25 | -3,77 % | CNY 26,23 | CNY 26,56 | CNY 25,03 | 3,70M |
| 2026-06-02 | CNY 26,24 | -1,09 % | CNY 26,56 | CNY 26,90 | CNY 25,73 | 2,23M |
| 2026-06-01 | CNY 26,53 | +1,03 % | CNY 26,01 | CNY 27,25 | CNY 25,81 | 2,55M |
| 2026-05-29 | CNY 26,26 | -5,40 % | CNY 27,70 | CNY 27,98 | CNY 26,05 | 3,15M |
| 2026-05-28 | CNY 27,76 | +3,97 % | CNY 26,51 | CNY 28,20 | CNY 25,92 | 4,15M |
| 2026-05-27 | CNY 26,70 | -2,13 % | CNY 27,06 | CNY 27,60 | CNY 26,47 | 3,27M |
| 2026-05-26 | CNY 27,28 | -3,84 % | CNY 28,32 | CNY 28,48 | CNY 27,21 | 4,10M |