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