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