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