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 24,22 | +1,30 % | CNY 24,00 | CNY 25,45 | CNY 23,91 | 57,87M |
| 2026-09-29 | CNY 23,91 | +6,27 % | CNY 22,06 | CNY 24,40 | CNY 21,86 | 66,52M |
| 2026-09-28 | CNY 22,50 | -0,04 % | CNY 22,56 | CNY 23,82 | CNY 22,35 | 54,74M |
| 2026-09-24 | CNY 22,51 | -1,62 % | CNY 23,20 | CNY 23,68 | CNY 22,40 |
| 53,81M |
| 2026-09-23 | CNY 22,88 | -0,22 % | CNY 23,15 | CNY 23,30 | CNY 22,54 | 27,73M |
| 2026-09-22 | CNY 22,93 | -1,80 % | CNY 23,64 | CNY 24,08 | CNY 22,78 | 52,57M |
| 2026-09-21 | CNY 23,35 | -0,30 % | CNY 23,05 | CNY 23,65 | CNY 22,37 | 68,73M |
| 2026-09-18 | CNY 23,42 | +10,00 % | CNY 22,13 | CNY 23,42 | CNY 22,12 | 67,58M |
| 2026-09-17 | CNY 21,29 | +10,03 % | CNY 19,17 | CNY 21,29 | CNY 19,12 | 34,55M |
| 2026-09-16 | CNY 19,35 | +2,49 % | CNY 18,55 | CNY 19,46 | CNY 18,31 | 37,44M |
| 2026-09-15 | CNY 18,88 | -5,36 % | CNY 19,95 | CNY 20,30 | CNY 18,84 | 45,66M |
| 2026-09-14 | CNY 19,95 | +9,98 % | CNY 18,65 | CNY 19,95 | CNY 18,28 | 40,53M |
| 2026-09-11 | CNY 18,14 | -5,08 % | CNY 18,79 | CNY 19,00 | CNY 17,94 | 37,25M |
| 2026-09-10 | CNY 19,11 | -4,88 % | CNY 20,09 | CNY 20,20 | CNY 19,00 | 38,66M |
| 2026-09-09 | CNY 20,09 | -7,38 % | CNY 21,36 | CNY 21,50 | CNY 19,96 | 67,65M |
| 2026-09-08 | CNY 21,69 | +9,99 % | CNY 20,82 | CNY 21,69 | CNY 20,70 | 59,74M |
| 2026-09-07 | CNY 19,72 | +9,98 % | CNY 18,30 | CNY 19,72 | CNY 18,29 | 30,55M |
| 2026-09-04 | CNY 17,93 | -9,12 % | CNY 19,93 | CNY 20,07 | CNY 17,83 | 57,34M |
| 2026-09-03 | CNY 19,73 | +1,28 % | CNY 19,49 | CNY 19,85 | CNY 19,00 | 30,03M |
| 2026-09-02 | CNY 19,48 | -2,26 % | CNY 19,73 | CNY 19,98 | CNY 19,40 | 27,13M |
| 2026-09-01 | CNY 19,93 | -4,09 % | CNY 20,42 | CNY 20,92 | CNY 19,87 | 44,73M |
| 2026-08-31 | CNY 20,78 | +7,72 % | CNY 18,85 | CNY 21,00 | CNY 18,85 | 61,59M |
| 2026-08-28 | CNY 19,29 | -2,77 % | CNY 19,62 | CNY 20,80 | CNY 19,29 | 44,71M |
| 2026-08-27 | CNY 19,84 | +1,07 % | CNY 19,54 | CNY 20,00 | CNY 19,11 | 56,51M |
| 2026-08-26 | CNY 19,63 | -2,09 % | CNY 20,01 | CNY 20,47 | CNY 19,04 | 53,82M |
| 2026-08-25 | CNY 20,05 | +2,93 % | CNY 19,30 | CNY 20,26 | CNY 18,33 | 82,47M |
| 2026-08-24 | CNY 19,48 | +4,45 % | CNY 18,40 | CNY 20,27 | CNY 18,40 | 108,27M |
| 2026-08-21 | CNY 18,65 | +10,03 % | CNY 17,50 | CNY 18,65 | CNY 17,49 | 43,66M |
| 2026-08-20 | CNY 16,95 | +9,99 % | CNY 15,57 | CNY 16,95 | CNY 15,25 | 49,40M |
| 2026-08-19 | CNY 15,41 | -8,92 % | CNY 16,60 | CNY 16,70 | CNY 15,25 | 36,63M |
| 2026-08-18 | CNY 16,92 | +0,06 % | CNY 16,97 | CNY 17,00 | CNY 16,61 | 25,49M |
| 2026-08-17 | CNY 16,91 | +1,93 % | CNY 16,54 | CNY 17,15 | CNY 16,36 | 35,26M |
| 2026-08-14 | CNY 16,59 | -0,36 % | CNY 16,66 | CNY 16,89 | CNY 16,05 | 35,03M |
| 2026-08-13 | CNY 16,65 | +0,36 % | CNY 16,55 | CNY 17,23 | CNY 16,22 | 49,58M |
| 2026-08-12 | CNY 16,59 | +0,18 % | CNY 16,50 | CNY 17,33 | CNY 16,15 | 56,85M |
| 2026-08-11 | CNY 16,56 | +5,01 % | CNY 15,76 | CNY 16,94 | CNY 15,43 | 53,02M |
| 2026-08-10 | CNY 15,77 | +0,25 % | CNY 15,73 | CNY 15,82 | CNY 15,10 | 24,76M |
| 2026-08-07 | CNY 15,73 | +0,32 % | CNY 15,68 | CNY 15,99 | CNY 15,32 | 39,43M |
| 2026-08-06 | CNY 15,68 | +3,77 % | CNY 15,24 | CNY 15,78 | CNY 15,00 | 49,25M |
| 2026-08-05 | CNY 15,11 | +9,97 % | CNY 13,70 | CNY 15,11 | CNY 13,62 | 42,80M |
| 2026-08-04 | CNY 13,74 | +3,70 % | CNY 13,37 | CNY 13,83 | CNY 13,15 | 28,77M |
| 2026-08-03 | CNY 13,25 | +1,92 % | CNY 13,00 | CNY 13,60 | CNY 12,91 | 33,23M |
| 2026-07-31 | CNY 13,00 | +7,53 % | CNY 12,53 | CNY 13,30 | CNY 12,52 | 54,57M |
| 2026-07-30 | CNY 12,09 | -7,99 % | CNY 13,03 | CNY 13,05 | CNY 11,90 | 27,17M |
| 2026-07-29 | CNY 13,14 | +1,39 % | CNY 13,00 | CNY 13,29 | CNY 12,62 | 19,17M |
| 2026-07-28 | CNY 12,96 | -2,78 % | CNY 13,19 | CNY 13,53 | CNY 12,91 | 15,85M |
| 2026-07-27 | CNY 13,33 | +3,33 % | CNY 12,80 | CNY 13,33 | CNY 12,73 | 15,11M |
| 2026-07-24 | CNY 12,90 | -3,23 % | CNY 13,10 | CNY 13,40 | CNY 12,86 | 14,45M |
| 2026-07-23 | CNY 13,33 | +1,99 % | CNY 13,15 | CNY 13,47 | CNY 12,82 | 18,56M |
| 2026-07-22 | CNY 13,07 | -1,73 % | CNY 13,38 | CNY 13,42 | CNY 12,95 | 21,58M |
| 2026-07-21 | CNY 13,30 | +6,06 % | CNY 12,68 | CNY 13,32 | CNY 11,47 | 32,55M |
| 2026-07-20 | CNY 12,54 | -9,26 % | CNY 14,30 | CNY 14,38 | CNY 12,44 | 34,78M |
| 2026-07-17 | CNY 13,82 | -8,05 % | CNY 14,90 | CNY 15,02 | CNY 13,57 | 31,93M |
| 2026-07-16 | CNY 15,03 | -1,57 % | CNY 15,34 | CNY 15,80 | CNY 14,81 | 21,69M |
| 2026-07-15 | CNY 15,27 | -3,48 % | CNY 15,80 | CNY 15,89 | CNY 15,15 | 16,72M |
| 2026-07-14 | CNY 15,82 | +1,22 % | CNY 15,63 | CNY 15,90 | CNY 15,04 | 16,69M |
| 2026-07-13 | CNY 15,63 | -8,11 % | CNY 16,87 | CNY 16,91 | CNY 15,56 | 21,37M |
| 2026-07-10 | CNY 17,01 | +0,65 % | CNY 17,00 | CNY 17,89 | CNY 16,86 | 23,06M |
| 2026-07-09 | CNY 16,90 | +2,74 % | CNY 16,44 | CNY 16,98 | CNY 15,95 | 26,40M |
| 2026-07-08 | CNY 16,45 | -7,58 % | CNY 17,81 | CNY 17,97 | CNY 16,37 | 28,54M |
| 2026-07-07 | CNY 17,80 | -4,61 % | CNY 18,96 | CNY 19,25 | CNY 17,76 | 30,02M |
| 2026-07-06 | CNY 18,66 | -9,99 % | CNY 20,45 | CNY 20,56 | CNY 18,66 | 34,09M |
| 2026-07-03 | CNY 20,73 | +1,77 % | CNY 20,39 | CNY 21,48 | CNY 20,20 | 40,86M |
| 2026-07-02 | CNY 20,37 | +2,88 % | CNY 19,98 | CNY 21,78 | CNY 19,70 | 50,40M |
| 2026-07-01 | CNY 19,80 | +7,03 % | CNY 18,32 | CNY 20,10 | CNY 18,06 | 38,64M |
| 2026-06-30 | CNY 18,50 | +3,82 % | CNY 17,89 | CNY 18,79 | CNY 17,68 | 22,43M |
| 2026-06-29 | CNY 17,82 | -3,99 % | CNY 18,00 | CNY 18,60 | CNY 17,28 | 26,97M |
| 2026-06-26 | CNY 18,56 | -5,26 % | CNY 19,41 | CNY 19,41 | CNY 18,51 | 26,17M |
| 2026-06-25 | CNY 19,59 | -3,78 % | CNY 20,27 | CNY 20,98 | CNY 19,50 | 26,31M |
| 2026-06-24 | CNY 20,36 | -0,39 % | CNY 20,24 | CNY 20,68 | CNY 19,79 | 20,72M |
| 2026-06-23 | CNY 20,44 | -1,92 % | CNY 20,68 | CNY 21,00 | CNY 20,25 | 21,28M |
| 2026-06-22 | CNY 20,84 | -1,61 % | CNY 21,00 | CNY 21,09 | CNY 19,70 | 36,15M |
| 2026-06-18 | CNY 21,18 | -1,07 % | CNY 21,36 | CNY 21,66 | CNY 20,91 | 33,47M |
| 2026-06-17 | CNY 21,41 | -1,79 % | CNY 21,60 | CNY 22,60 | CNY 21,34 | 27,30M |
| 2026-06-16 | CNY 21,80 | -0,46 % | CNY 21,69 | CNY 22,07 | CNY 21,40 | 22,80M |
| 2026-06-15 | CNY 21,90 | +3,79 % | CNY 21,18 | CNY 22,00 | CNY 21,13 | 30,06M |
| 2026-06-12 | CNY 21,10 | -0,99 % | CNY 21,55 | CNY 21,85 | CNY 20,95 | 24,10M |
| 2026-06-11 | CNY 21,31 | -2,43 % | CNY 21,68 | CNY 21,71 | CNY 20,79 | 31,91M |
| 2026-06-10 | CNY 21,84 | -5,90 % | CNY 22,99 | CNY 22,99 | CNY 21,51 | 36,10M |
| 2026-06-09 | CNY 23,21 | -3,25 % | CNY 24,00 | CNY 24,07 | CNY 22,88 | 37,32M |
| 2026-06-08 | CNY 23,99 | +4,17 % | CNY 22,30 | CNY 25,33 | CNY 22,16 | 58,86M |
| 2026-06-05 | CNY 23,03 | -0,22 % | CNY 22,94 | CNY 23,92 | CNY 22,09 | 32,70M |
| 2026-06-04 | CNY 23,08 | +3,36 % | CNY 22,00 | CNY 23,50 | CNY 21,86 | 37,84M |
| 2026-06-03 | CNY 22,33 | -1,80 % | CNY 22,74 | CNY 23,59 | CNY 21,80 | 40,16M |
| 2026-06-02 | CNY 22,74 | -2,70 % | CNY 23,55 | CNY 23,68 | CNY 22,40 | 36,74M |
| 2026-06-01 | CNY 23,37 | -2,62 % | CNY 24,00 | CNY 25,76 | CNY 23,33 | 42,76M |
| 2026-05-29 | CNY 24,00 | -7,01 % | CNY 25,99 | CNY 26,10 | CNY 23,82 | 42,64M |
| 2026-05-28 | CNY 25,81 | +1,33 % | CNY 25,20 | CNY 27,68 | CNY 25,20 | 49,28M |
| 2026-05-27 | CNY 25,47 | -4,07 % | CNY 26,29 | CNY 26,98 | CNY 25,20 | 43,80M |
| 2026-05-26 | CNY 26,55 | -2,64 % | CNY 26,90 | CNY 27,55 | CNY 25,98 | 41,45M |