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 25,85 | +1,33 % | CNY 25,51 | CNY 26,17 | CNY 25,51 | 1,73M |
| 2026-09-29 | CNY 25,51 | -1,88 % | CNY 25,99 | CNY 25,99 | CNY 25,25 | 2,41M |
| 2026-09-28 | CNY 26,00 | +3,09 % | CNY 25,22 | CNY 26,52 | CNY 24,90 | 3,70M |
| 2026-09-24 | CNY 25,22 | +4,39 % | CNY 24,27 | CNY 26,53 | CNY 24,08 |
| 3,89M |
| 2026-09-23 | CNY 24,16 | -0,90 % | CNY 24,44 | CNY 24,58 | CNY 24,02 | 1,00M |
| 2026-09-22 | CNY 24,38 | -1,30 % | CNY 24,64 | CNY 24,84 | CNY 24,30 | 1,05M |
| 2026-09-21 | CNY 24,70 | +3,69 % | CNY 24,10 | CNY 24,85 | CNY 23,66 | 1,30M |
| 2026-09-18 | CNY 23,82 | -1,04 % | CNY 24,10 | CNY 24,42 | CNY 23,74 | 997,05K |
| 2026-09-17 | CNY 24,07 | -0,62 % | CNY 24,24 | CNY 24,24 | CNY 23,76 | 809,40K |
| 2026-09-16 | CNY 24,22 | -0,29 % | CNY 24,26 | CNY 24,70 | CNY 24,03 | 1,01M |
| 2026-09-15 | CNY 24,29 | -3,65 % | CNY 25,47 | CNY 25,67 | CNY 24,12 | 1,72M |
| 2026-09-14 | CNY 25,21 | +5,17 % | CNY 23,92 | CNY 25,46 | CNY 23,60 | 2,23M |
| 2026-09-11 | CNY 23,97 | -2,12 % | CNY 24,55 | CNY 24,80 | CNY 23,17 | 2,02M |
| 2026-09-10 | CNY 24,49 | -4,26 % | CNY 25,74 | CNY 25,74 | CNY 24,46 | 1,35M |
| 2026-09-09 | CNY 25,58 | -0,62 % | CNY 25,64 | CNY 25,88 | CNY 25,41 | 1,14M |
| 2026-09-08 | CNY 25,74 | +3,08 % | CNY 25,16 | CNY 25,99 | CNY 24,74 | 1,47M |
| 2026-09-07 | CNY 24,97 | -0,60 % | CNY 25,44 | CNY 25,44 | CNY 24,56 | 1,87M |
| 2026-09-04 | CNY 25,12 | +0,84 % | CNY 25,06 | CNY 25,78 | CNY 24,95 | 1,43M |
| 2026-09-03 | CNY 24,91 | +0,04 % | CNY 24,96 | CNY 25,89 | CNY 24,80 | 1,69M |
| 2026-09-02 | CNY 24,90 | -0,95 % | CNY 25,00 | CNY 25,57 | CNY 24,51 | 2,30M |
| 2026-09-01 | CNY 25,14 | +2,57 % | CNY 24,40 | CNY 25,96 | CNY 24,31 | 3,54M |
| 2026-08-31 | CNY 24,51 | +4,43 % | CNY 23,30 | CNY 24,73 | CNY 22,95 | 2,19M |
| 2026-08-28 | CNY 23,47 | +0,56 % | CNY 23,34 | CNY 23,60 | CNY 23,23 | 805,20K |
| 2026-08-27 | CNY 23,34 | -0,13 % | CNY 23,45 | CNY 23,64 | CNY 23,00 | 610,50K |
| 2026-08-26 | CNY 23,37 | -0,97 % | CNY 23,61 | CNY 23,81 | CNY 23,22 | 553,40K |
| 2026-08-25 | CNY 23,60 | +2,34 % | CNY 23,06 | CNY 23,71 | CNY 23,02 | 873,30K |
| 2026-08-24 | CNY 23,06 | -2,08 % | CNY 23,32 | CNY 23,62 | CNY 22,80 | 1,01M |
| 2026-08-21 | CNY 23,55 | -0,34 % | CNY 23,50 | CNY 23,55 | CNY 22,92 | 633,40K |
| 2026-08-20 | CNY 23,63 | +3,32 % | CNY 23,09 | CNY 23,83 | CNY 23,03 | 861,60K |
| 2026-08-19 | CNY 22,87 | -3,42 % | CNY 23,67 | CNY 23,67 | CNY 22,87 | 787,60K |
| 2026-08-18 | CNY 23,68 | -1,09 % | CNY 23,68 | CNY 24,04 | CNY 23,61 | 670,60K |
| 2026-08-17 | CNY 23,94 | +3,19 % | CNY 23,20 | CNY 23,94 | CNY 23,15 | 837,70K |
| 2026-08-14 | CNY 23,20 | -0,68 % | CNY 23,17 | CNY 23,60 | CNY 23,02 | 620,40K |
| 2026-08-13 | CNY 23,36 | -0,89 % | CNY 23,61 | CNY 23,80 | CNY 23,20 | 799,90K |
| 2026-08-12 | CNY 23,57 | +0,99 % | CNY 23,58 | CNY 23,68 | CNY 23,23 | 523,40K |
| 2026-08-11 | CNY 23,34 | -1,23 % | CNY 23,58 | CNY 23,59 | CNY 23,12 | 784,40K |
| 2026-08-10 | CNY 23,63 | +4,14 % | CNY 22,81 | CNY 23,65 | CNY 22,65 | 1,10M |
| 2026-08-07 | CNY 22,69 | -1,48 % | CNY 23,15 | CNY 23,15 | CNY 22,30 | 809,15K |
| 2026-08-06 | CNY 23,03 | +0,74 % | CNY 22,80 | CNY 23,10 | CNY 22,40 | 976,50K |
| 2026-08-05 | CNY 22,86 | +0,53 % | CNY 22,85 | CNY 23,00 | CNY 22,63 | 932,60K |
| 2026-08-04 | CNY 22,74 | +1,52 % | CNY 22,59 | CNY 23,14 | CNY 22,31 | 1,17M |
| 2026-08-03 | CNY 22,40 | +3,42 % | CNY 21,89 | CNY 22,49 | CNY 21,76 | 1,22M |
| 2026-07-31 | CNY 21,66 | +1,88 % | CNY 21,25 | CNY 21,76 | CNY 21,00 | 834,34K |
| 2026-07-30 | CNY 21,26 | +0,38 % | CNY 21,18 | CNY 21,90 | CNY 21,01 | 1,49M |
| 2026-07-29 | CNY 21,18 | +2,52 % | CNY 20,76 | CNY 21,29 | CNY 20,51 | 1,06M |
| 2026-07-28 | CNY 20,66 | +0,73 % | CNY 20,50 | CNY 20,95 | CNY 20,41 | 779,80K |
| 2026-07-27 | CNY 20,51 | +2,04 % | CNY 20,24 | CNY 20,69 | CNY 19,93 | 819,50K |
| 2026-07-24 | CNY 20,10 | -2,66 % | CNY 20,49 | CNY 20,77 | CNY 19,95 | 869,00K |
| 2026-07-23 | CNY 20,65 | +1,67 % | CNY 20,28 | CNY 20,80 | CNY 20,04 | 786,50K |
| 2026-07-22 | CNY 20,31 | -2,87 % | CNY 20,91 | CNY 21,13 | CNY 20,20 | 1,06M |
| 2026-07-21 | CNY 20,91 | -2,43 % | CNY 21,58 | CNY 21,58 | CNY 20,21 | 1,51M |
| 2026-07-20 | CNY 21,43 | -4,29 % | CNY 22,45 | CNY 22,78 | CNY 21,02 | 1,48M |
| 2026-07-17 | CNY 22,39 | -4,97 % | CNY 23,60 | CNY 23,70 | CNY 22,23 | 1,19M |
| 2026-07-16 | CNY 23,56 | +0,34 % | CNY 23,18 | CNY 23,75 | CNY 23,01 | 674,90K |
| 2026-07-15 | CNY 23,48 | +2,67 % | CNY 22,76 | CNY 23,63 | CNY 22,61 | 810,80K |
| 2026-07-14 | CNY 22,87 | +1,33 % | CNY 22,63 | CNY 23,01 | CNY 22,23 | 779,40K |
| 2026-07-13 | CNY 22,57 | -2,59 % | CNY 23,17 | CNY 23,34 | CNY 22,55 | 1,03M |
| 2026-07-10 | CNY 23,17 | +2,75 % | CNY 22,36 | CNY 23,34 | CNY 22,05 | 1,08M |
| 2026-07-09 | CNY 22,55 | -1,10 % | CNY 22,79 | CNY 22,94 | CNY 22,18 | 972,90K |
| 2026-07-08 | CNY 22,80 | -1,72 % | CNY 23,34 | CNY 23,34 | CNY 22,70 | 740,30K |
| 2026-07-07 | CNY 23,20 | -3,89 % | CNY 23,92 | CNY 24,23 | CNY 23,15 | 1,09M |
| 2026-07-06 | CNY 24,14 | -1,11 % | CNY 24,78 | CNY 24,79 | CNY 24,00 | 1,12M |
| 2026-07-03 | CNY 24,41 | +4,90 % | CNY 23,44 | CNY 24,79 | CNY 23,28 | 1,72M |
| 2026-07-02 | CNY 23,27 | +2,02 % | CNY 22,66 | CNY 23,50 | CNY 22,66 | 1,31M |
| 2026-07-01 | CNY 22,81 | +0,53 % | CNY 22,55 | CNY 23,25 | CNY 22,39 | 1,78M |
| 2026-06-30 | CNY 22,69 | -1,52 % | CNY 23,04 | CNY 23,26 | CNY 22,29 | 1,26M |
| 2026-06-29 | CNY 23,04 | -0,22 % | CNY 22,60 | CNY 23,22 | CNY 22,06 | 1,18M |
| 2026-06-26 | CNY 23,09 | -1,49 % | CNY 23,39 | CNY 23,70 | CNY 22,75 | 942,32K |
| 2026-06-25 | CNY 23,44 | -0,26 % | CNY 23,46 | CNY 23,97 | CNY 22,68 | 1,54M |
| 2026-06-24 | CNY 23,50 | -5,24 % | CNY 25,14 | CNY 25,25 | CNY 23,45 | 1,32M |
| 2026-06-23 | CNY 24,80 | +1,76 % | CNY 24,06 | CNY 25,15 | CNY 24,06 | 1,17M |
| 2026-06-22 | CNY 24,37 | -2,52 % | CNY 25,10 | CNY 25,10 | CNY 23,50 | 1,47M |
| 2026-06-18 | CNY 25,00 | -0,95 % | CNY 25,59 | CNY 25,59 | CNY 24,80 | 1,01M |
| 2026-06-17 | CNY 25,24 | -1,44 % | CNY 25,61 | CNY 25,72 | CNY 25,04 | 1,07M |
| 2026-06-16 | CNY 25,61 | -3,14 % | CNY 26,39 | CNY 26,45 | CNY 25,39 | 1,08M |
| 2026-06-15 | CNY 26,44 | -1,05 % | CNY 26,87 | CNY 27,10 | CNY 26,28 | 2,01M |
| 2026-06-12 | CNY 26,72 | +0,60 % | CNY 26,84 | CNY 27,17 | CNY 26,30 | 1,94M |
| 2026-06-11 | CNY 26,56 | +2,43 % | CNY 25,80 | CNY 26,66 | CNY 25,21 | 1,96M |
| 2026-06-10 | CNY 25,93 | +3,31 % | CNY 24,50 | CNY 26,09 | CNY 24,50 | 1,65M |
| 2026-06-09 | CNY 25,10 | +2,74 % | CNY 24,47 | CNY 25,44 | CNY 24,17 | 1,20M |
| 2026-06-08 | CNY 24,43 | -2,08 % | CNY 24,48 | CNY 24,93 | CNY 23,95 | 1,07M |
| 2026-06-05 | CNY 24,95 | +1,96 % | CNY 24,03 | CNY 25,05 | CNY 24,03 | 1,08M |
| 2026-06-04 | CNY 24,47 | -2,08 % | CNY 24,98 | CNY 25,12 | CNY 24,06 | 874,60K |
| 2026-06-03 | CNY 24,99 | -3,14 % | CNY 25,79 | CNY 25,80 | CNY 24,91 | 1,23M |
| 2026-06-02 | CNY 25,80 | -2,31 % | CNY 26,63 | CNY 26,65 | CNY 25,41 | 1,48M |
| 2026-06-01 | CNY 26,41 | +4,55 % | CNY 25,18 | CNY 26,55 | CNY 25,00 | 2,07M |
| 2026-05-29 | CNY 25,26 | -2,96 % | CNY 25,99 | CNY 26,18 | CNY 25,05 | 1,81M |
| 2026-05-28 | CNY 26,03 | -0,31 % | CNY 25,97 | CNY 26,27 | CNY 25,40 | 1,32M |
| 2026-05-27 | CNY 26,11 | -2,25 % | CNY 26,71 | CNY 26,89 | CNY 25,83 | 1,81M |
| 2026-05-26 | CNY 26,71 | -2,41 % | CNY 27,06 | CNY 27,42 | CNY 26,64 | 1,34M |