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 21,36 | +9,99 % | CNY 19,45 | CNY 21,36 | CNY 19,45 | 2,00M |
| 2026-09-29 | CNY 19,42 | +2,26 % | CNY 18,91 | CNY 19,54 | CNY 18,81 | 1,29M |
| 2026-09-28 | CNY 18,99 | -1,81 % | CNY 19,31 | CNY 19,49 | CNY 18,68 | 2,21M |
| 2026-09-24 | CNY 19,34 | -1,33 % | CNY 19,67 | CNY 19,68 | CNY 19,22 | 964,00K |
| 2026-09-23 | CNY 19,60 | -0,25 % | CNY 19,68 | CNY 19,87 | CNY 19,55 | 976,90K |
| 2026-09-22 | CNY 19,65 | -0,41 % | CNY 19,75 | CNY 19,89 | CNY 19,60 | 1,39M |
| 2026-09-21 | CNY 19,73 | +0,71 % | CNY 19,55 | CNY 19,94 | CNY 19,55 | 1,02M |
| 2026-09-18 | CNY 19,59 | +1,98 % | CNY 19,23 | CNY 19,86 | CNY 19,22 | 1,51M |
| 2026-09-17 | CNY 19,21 | +1,16 % | CNY 18,99 | CNY 19,50 | CNY 18,76 | 1,37M |
| 2026-09-16 | CNY 18,99 | +2,54 % | CNY 18,49 | CNY 19,08 | CNY 18,43 | 1,08M |
| 2026-09-15 | CNY 18,52 | -2,01 % | CNY 18,89 | CNY 18,90 | CNY 18,51 | 918,80K |
| 2026-09-14 | CNY 18,90 | -0,32 % | CNY 18,91 | CNY 19,15 | CNY 18,72 | 1,94M |
| 2026-09-11 | CNY 18,96 | -2,67 % | CNY 19,41 | CNY 19,41 | CNY 18,64 | 1,37M |
| 2026-09-10 | CNY 19,48 | -2,31 % | CNY 19,85 | CNY 19,88 | CNY 19,45 | 974,40K |
| 2026-09-09 | CNY 19,94 | -0,75 % | CNY 20,00 | CNY 20,18 | CNY 19,84 | 667,30K |
| 2026-09-08 | CNY 20,09 | +1,21 % | CNY 19,85 | CNY 20,13 | CNY 19,81 | 786,90K |
| 2026-09-07 | CNY 19,85 | +0,97 % | CNY 19,96 | CNY 19,99 | CNY 19,63 | 996,70K |
| 2026-09-04 | CNY 19,66 | -0,56 % | CNY 19,80 | CNY 20,15 | CNY 19,56 | 1,21M |
| 2026-09-03 | CNY 19,77 | -0,95 % | CNY 19,90 | CNY 20,18 | CNY 19,75 | 867,50K |
| 2026-09-02 | CNY 19,96 | -0,15 % | CNY 19,91 | CNY 20,05 | CNY 19,65 | 975,90K |
| 2026-09-01 | CNY 19,99 | -0,79 % | CNY 20,16 | CNY 20,38 | CNY 19,92 | 1,20M |
| 2026-08-31 | CNY 20,15 | +0,05 % | CNY 20,01 | CNY 20,20 | CNY 19,90 | 1,18M |
| 2026-08-28 | CNY 20,14 | +1,21 % | CNY 19,68 | CNY 20,32 | CNY 19,68 | 1,58M |
| 2026-08-27 | CNY 19,90 | -1,87 % | CNY 20,00 | CNY 20,25 | CNY 19,45 | 2,19M |
| 2026-08-26 | CNY 20,28 | -0,93 % | CNY 20,52 | CNY 20,68 | CNY 20,26 | 643,30K |
| 2026-08-25 | CNY 20,47 | +0,74 % | CNY 20,21 | CNY 20,65 | CNY 20,13 | 813,50K |
| 2026-08-24 | CNY 20,32 | -1,12 % | CNY 20,51 | CNY 20,69 | CNY 20,09 | 746,00K |
| 2026-08-21 | CNY 20,55 | +0,29 % | CNY 20,42 | CNY 20,67 | CNY 19,99 | 788,80K |
| 2026-08-20 | CNY 20,49 | +1,69 % | CNY 20,17 | CNY 20,57 | CNY 20,17 | 813,10K |
| 2026-08-19 | CNY 20,15 | -2,94 % | CNY 20,77 | CNY 20,77 | CNY 20,02 | 996,20K |
| 2026-08-18 | CNY 20,76 | -0,76 % | CNY 21,16 | CNY 21,17 | CNY 20,65 | 764,80K |
| 2026-08-17 | CNY 20,92 | +1,31 % | CNY 20,74 | CNY 21,05 | CNY 20,56 | 1,03M |
| 2026-08-14 | CNY 20,65 | +0,10 % | CNY 20,81 | CNY 20,97 | CNY 20,62 | 931,25K |
| 2026-08-13 | CNY 20,63 | -2,96 % | CNY 21,30 | CNY 21,45 | CNY 20,61 | 1,76M |
| 2026-08-12 | CNY 21,26 | +0,66 % | CNY 21,04 | CNY 21,60 | CNY 21,04 | 1,01M |
| 2026-08-11 | CNY 21,12 | -1,17 % | CNY 21,17 | CNY 21,48 | CNY 21,00 | 1,20M |
| 2026-08-10 | CNY 21,37 | +3,34 % | CNY 20,56 | CNY 21,50 | CNY 20,45 | 1,71M |
| 2026-08-07 | CNY 20,68 | +0,88 % | CNY 20,50 | CNY 20,79 | CNY 20,10 | 1,94M |
| 2026-08-06 | CNY 20,50 | +0,94 % | CNY 20,31 | CNY 20,57 | CNY 20,20 | 1,36M |
| 2026-08-05 | CNY 20,31 | +2,47 % | CNY 19,90 | CNY 20,35 | CNY 19,80 | 1,55M |
| 2026-08-04 | CNY 19,82 | 0,00 % | CNY 19,89 | CNY 20,01 | CNY 19,72 | 1,16M |
| 2026-08-03 | CNY 19,82 | +2,22 % | CNY 19,33 | CNY 19,82 | CNY 19,12 | 1,39M |
| 2026-07-31 | CNY 19,39 | +1,62 % | CNY 19,37 | CNY 19,53 | CNY 19,25 | 1,27M |
| 2026-07-30 | CNY 19,08 | -2,25 % | CNY 19,39 | CNY 19,66 | CNY 19,02 | 1,70M |
| 2026-07-29 | CNY 19,52 | +1,61 % | CNY 19,01 | CNY 19,60 | CNY 19,01 | 1,25M |
| 2026-07-28 | CNY 19,21 | -0,41 % | CNY 19,34 | CNY 19,48 | CNY 19,09 | 984,60K |
| 2026-07-27 | CNY 19,29 | +5,18 % | CNY 18,40 | CNY 19,50 | CNY 18,22 | 2,00M |
| 2026-07-24 | CNY 18,34 | -0,16 % | CNY 18,30 | CNY 18,56 | CNY 18,18 | 1,28M |
| 2026-07-23 | CNY 18,37 | +2,57 % | CNY 17,80 | CNY 18,43 | CNY 17,80 | 1,19M |
| 2026-07-22 | CNY 17,91 | -1,81 % | CNY 18,25 | CNY 18,27 | CNY 17,77 | 1,55M |
| 2026-07-21 | CNY 18,24 | 0,00 % | CNY 18,32 | CNY 18,47 | CNY 17,40 | 2,26M |
| 2026-07-20 | CNY 18,24 | -3,75 % | CNY 19,17 | CNY 19,40 | CNY 18,06 | 2,71M |
| 2026-07-17 | CNY 18,95 | -3,27 % | CNY 19,57 | CNY 19,76 | CNY 18,81 | 2,05M |
| 2026-07-16 | CNY 19,59 | -2,44 % | CNY 19,73 | CNY 20,18 | CNY 19,51 | 1,92M |
| 2026-07-15 | CNY 20,08 | -0,54 % | CNY 20,00 | CNY 20,65 | CNY 19,91 | 2,35M |
| 2026-07-14 | CNY 20,19 | -2,46 % | CNY 19,55 | CNY 20,29 | CNY 19,11 | 4,01M |
| 2026-07-13 | CNY 20,70 | -10,00 % | CNY 22,88 | CNY 22,88 | CNY 20,70 | 3,92M |
| 2026-07-10 | CNY 23,00 | -2,34 % | CNY 23,31 | CNY 23,77 | CNY 22,85 | 5,84M |
| 2026-07-09 | CNY 23,55 | -1,05 % | CNY 23,96 | CNY 24,43 | CNY 23,06 | 3,32M |
| 2026-07-08 | CNY 23,80 | -2,82 % | CNY 24,60 | CNY 24,60 | CNY 23,51 | 2,42M |
| 2026-07-07 | CNY 24,49 | -4,82 % | CNY 25,64 | CNY 26,00 | CNY 24,32 | 3,39M |
| 2026-07-06 | CNY 25,73 | -2,02 % | CNY 26,51 | CNY 27,13 | CNY 25,68 | 4,71M |
| 2026-07-03 | CNY 26,26 | -1,61 % | CNY 26,82 | CNY 27,27 | CNY 26,08 | 5,30M |
| 2026-07-02 | CNY 26,69 | +0,68 % | CNY 26,00 | CNY 27,48 | CNY 26,00 | 7,55M |
| 2026-07-01 | CNY 26,51 | +10,00 % | CNY 24,00 | CNY 26,51 | CNY 23,85 | 3,28M |
| 2026-06-30 | CNY 24,10 | +3,34 % | CNY 23,31 | CNY 24,15 | CNY 22,82 | 4,25M |
| 2026-06-29 | CNY 23,32 | -3,04 % | CNY 24,31 | CNY 25,07 | CNY 23,03 | 4,60M |
| 2026-06-26 | CNY 24,05 | -7,07 % | CNY 25,74 | CNY 25,88 | CNY 24,00 | 5,29M |
| 2026-06-25 | CNY 25,88 | -3,86 % | CNY 27,33 | CNY 28,24 | CNY 25,80 | 9,06M |
| 2026-06-24 | CNY 26,92 | +10,01 % | CNY 24,52 | CNY 26,92 | CNY 24,52 | 2,87M |
| 2026-06-23 | CNY 24,47 | +1,03 % | CNY 24,18 | CNY 25,07 | CNY 24,01 | 1,61M |
| 2026-06-22 | CNY 24,22 | +2,58 % | CNY 23,67 | CNY 24,29 | CNY 22,92 | 1,83M |
| 2026-06-18 | CNY 23,61 | -1,79 % | CNY 24,04 | CNY 24,04 | CNY 23,28 | 1,44M |
| 2026-06-17 | CNY 24,04 | -4,60 % | CNY 25,20 | CNY 25,30 | CNY 23,91 | 1,70M |
| 2026-06-16 | CNY 25,20 | -3,45 % | CNY 26,00 | CNY 26,19 | CNY 25,09 | 2,25M |
| 2026-06-15 | CNY 26,10 | +1,01 % | CNY 25,81 | CNY 26,20 | CNY 25,39 | 2,09M |
| 2026-06-12 | CNY 25,84 | +3,94 % | CNY 25,20 | CNY 26,19 | CNY 24,69 | 4,08M |
| 2026-06-11 | CNY 24,86 | +1,10 % | CNY 24,59 | CNY 24,99 | CNY 23,96 | 2,26M |
| 2026-06-10 | CNY 24,59 | +3,76 % | CNY 23,68 | CNY 24,80 | CNY 23,18 | 2,09M |
| 2026-06-09 | CNY 23,70 | +2,20 % | CNY 23,34 | CNY 23,80 | CNY 23,14 | 919,90K |
| 2026-06-08 | CNY 23,19 | -4,13 % | CNY 24,00 | CNY 24,08 | CNY 22,81 | 1,42M |
| 2026-06-05 | CNY 24,19 | -0,58 % | CNY 24,16 | CNY 24,55 | CNY 23,38 | 1,43M |
| 2026-06-04 | CNY 24,33 | -7,42 % | CNY 25,02 | CNY 25,02 | CNY 23,92 | 1,78M |
| 2026-06-03 | CNY 26,28 | +0,61 % | CNY 26,12 | CNY 26,43 | CNY 25,97 | 1,51M |
| 2026-06-02 | CNY 26,12 | -0,42 % | CNY 26,23 | CNY 26,26 | CNY 25,62 | 1,39M |
| 2026-06-01 | CNY 26,23 | +3,23 % | CNY 25,27 | CNY 26,44 | CNY 25,20 | 1,68M |
| 2026-05-29 | CNY 25,41 | -3,64 % | CNY 26,29 | CNY 26,38 | CNY 25,35 | 1,54M |
| 2026-05-28 | CNY 26,37 | +2,81 % | CNY 25,88 | CNY 26,58 | CNY 25,46 | 1,95M |
| 2026-05-27 | CNY 25,65 | -1,08 % | CNY 25,83 | CNY 26,12 | CNY 25,50 | 1,66M |
| 2026-05-26 | CNY 25,93 | -1,63 % | CNY 26,30 | CNY 26,31 | CNY 25,30 | 1,89M |