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