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