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