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 23,76 | +2,59 % | CNY 23,24 | CNY 24,83 | CNY 22,90 | 11,76M |
| 2026-09-29 | CNY 23,16 | +4,37 % | CNY 22,09 | CNY 23,34 | CNY 22,07 | 7,68M |
| 2026-09-28 | CNY 22,19 | -0,49 % | CNY 22,19 | CNY 22,80 | CNY 22,04 | 5,87M |
| 2026-09-24 | CNY 22,30 | -1,59 % | CNY 22,62 | CNY 22,71 | CNY 22,25 | 5,49M |
| 2026-09-23 | CNY 22,66 | -4,10 % | CNY 23,60 | CNY 23,60 | CNY 22,51 | 9,74M |
| 2026-09-22 | CNY 23,63 | +10,01 % | CNY 21,50 | CNY 23,63 | CNY 21,48 | 9,95M |
| 2026-09-21 | CNY 21,48 | +5,24 % | CNY 20,89 | CNY 22,10 | CNY 20,65 | 6,85M |
| 2026-09-18 | CNY 20,41 | +0,44 % | CNY 20,30 | CNY 20,63 | CNY 20,23 | 3,75M |
| 2026-09-17 | CNY 20,32 | +0,59 % | CNY 19,85 | CNY 20,85 | CNY 19,85 | 4,66M |
| 2026-09-16 | CNY 20,20 | -4,45 % | CNY 20,77 | CNY 20,77 | CNY 19,82 | 6,56M |
| 2026-09-15 | CNY 21,14 | +2,17 % | CNY 20,84 | CNY 21,60 | CNY 20,84 | 7,02M |
| 2026-09-14 | CNY 20,69 | -1,66 % | CNY 20,54 | CNY 21,01 | CNY 20,48 | 4,46M |
| 2026-09-11 | CNY 21,04 | -4,84 % | CNY 21,75 | CNY 21,90 | CNY 20,98 | 7,03M |
| 2026-09-10 | CNY 22,11 | -8,22 % | CNY 23,48 | CNY 23,48 | CNY 21,97 | 10,24M |
| 2026-09-09 | CNY 24,09 | -5,08 % | CNY 25,39 | CNY 25,80 | CNY 23,49 | 13,11M |
| 2026-09-08 | CNY 25,38 | -9,32 % | CNY 26,70 | CNY 26,77 | CNY 25,25 | 17,38M |
| 2026-09-07 | CNY 27,99 | +4,99 % | CNY 26,66 | CNY 29,32 | CNY 24,79 | 20,67M |
| 2026-09-04 | CNY 26,66 | +9,98 % | CNY 26,66 | CNY 26,66 | CNY 26,66 | 4,10M |
| 2026-09-03 | CNY 24,24 | +9,98 % | CNY 24,24 | CNY 24,24 | CNY 24,24 | 1,83M |
| 2026-09-02 | CNY 22,04 | +2,37 % | CNY 21,38 | CNY 22,40 | CNY 21,20 | 3,21M |
| 2026-09-01 | CNY 21,53 | +2,48 % | CNY 20,90 | CNY 21,68 | CNY 20,90 | 2,54M |
| 2026-08-31 | CNY 21,01 | +1,30 % | CNY 20,51 | CNY 21,06 | CNY 20,13 | 2,05M |
| 2026-08-28 | CNY 20,74 | +1,97 % | CNY 20,28 | CNY 21,13 | CNY 20,28 | 1,76M |
| 2026-08-27 | CNY 20,34 | -0,25 % | CNY 20,36 | CNY 20,45 | CNY 20,22 | 883,50K |
| 2026-08-26 | CNY 20,39 | +0,39 % | CNY 20,31 | CNY 20,54 | CNY 20,10 | 945,50K |
| 2026-08-25 | CNY 20,31 | +2,27 % | CNY 19,80 | CNY 20,40 | CNY 19,66 | 1,16M |
| 2026-08-24 | CNY 19,86 | -2,74 % | CNY 20,77 | CNY 20,77 | CNY 19,70 | 1,00M |
| 2026-08-21 | CNY 20,42 | +0,89 % | CNY 20,02 | CNY 20,49 | CNY 19,85 | 1,11M |
| 2026-08-20 | CNY 20,24 | +1,45 % | CNY 20,10 | CNY 20,39 | CNY 19,89 | 1,08M |
| 2026-08-19 | CNY 19,95 | -3,99 % | CNY 20,42 | CNY 20,56 | CNY 19,83 | 1,75M |
| 2026-08-18 | CNY 20,78 | -1,05 % | CNY 20,95 | CNY 21,02 | CNY 20,38 | 2,36M |
| 2026-08-17 | CNY 21,00 | -0,66 % | CNY 20,99 | CNY 21,15 | CNY 20,65 | 2,44M |
| 2026-08-14 | CNY 21,14 | +1,49 % | CNY 20,70 | CNY 21,74 | CNY 20,66 | 3,35M |
| 2026-08-13 | CNY 20,83 | -1,98 % | CNY 21,68 | CNY 21,88 | CNY 20,82 | 4,86M |
| 2026-08-12 | CNY 21,25 | +1,09 % | CNY 21,74 | CNY 22,55 | CNY 21,11 | 6,24M |
| 2026-08-11 | CNY 21,02 | +0,05 % | CNY 21,20 | CNY 21,20 | CNY 20,62 | 1,20M |
| 2026-08-10 | CNY 21,01 | +0,96 % | CNY 20,72 | CNY 21,09 | CNY 20,51 | 1,75M |
| 2026-08-07 | CNY 20,81 | -1,65 % | CNY 21,15 | CNY 21,30 | CNY 20,22 | 2,54M |
| 2026-08-06 | CNY 21,16 | +0,33 % | CNY 20,91 | CNY 21,54 | CNY 20,82 | 1,63M |
| 2026-08-05 | CNY 21,09 | +0,19 % | CNY 21,26 | CNY 21,45 | CNY 20,90 | 1,88M |
| 2026-08-04 | CNY 21,05 | +2,73 % | CNY 20,90 | CNY 21,24 | CNY 20,74 | 1,86M |
| 2026-08-03 | CNY 20,49 | +1,44 % | CNY 20,10 | CNY 20,55 | CNY 20,00 | 1,70M |
| 2026-07-31 | CNY 20,20 | +5,10 % | CNY 19,20 | CNY 20,36 | CNY 19,20 | 2,30M |
| 2026-07-30 | CNY 19,22 | -1,03 % | CNY 19,23 | CNY 19,88 | CNY 19,10 | 1,37M |
| 2026-07-29 | CNY 19,42 | +1,36 % | CNY 19,16 | CNY 19,49 | CNY 19,08 | 1,38M |
| 2026-07-28 | CNY 19,16 | +1,59 % | CNY 18,76 | CNY 19,29 | CNY 18,68 | 1,16M |
| 2026-07-27 | CNY 18,86 | +4,14 % | CNY 18,12 | CNY 18,92 | CNY 17,85 | 2,24M |
| 2026-07-24 | CNY 18,11 | -3,05 % | CNY 18,56 | CNY 18,67 | CNY 18,04 | 1,52M |
| 2026-07-23 | CNY 18,68 | +1,63 % | CNY 18,12 | CNY 18,70 | CNY 18,12 | 1,51M |
| 2026-07-22 | CNY 18,38 | -1,55 % | CNY 18,67 | CNY 18,96 | CNY 18,28 | 1,72M |
| 2026-07-21 | CNY 18,67 | -0,80 % | CNY 18,97 | CNY 19,08 | CNY 17,64 | 3,49M |
| 2026-07-20 | CNY 18,82 | -2,79 % | CNY 19,33 | CNY 19,96 | CNY 18,52 | 2,58M |
| 2026-07-17 | CNY 19,36 | -4,40 % | CNY 20,20 | CNY 20,40 | CNY 19,01 | 2,71M |
| 2026-07-16 | CNY 20,25 | +1,45 % | CNY 19,96 | CNY 20,50 | CNY 19,75 | 2,11M |
| 2026-07-15 | CNY 19,96 | -0,70 % | CNY 19,70 | CNY 20,22 | CNY 19,60 | 2,17M |
| 2026-07-14 | CNY 20,10 | +0,05 % | CNY 20,12 | CNY 20,48 | CNY 19,55 | 2,11M |
| 2026-07-13 | CNY 20,09 | -3,78 % | CNY 20,78 | CNY 20,99 | CNY 19,96 | 2,30M |
| 2026-07-10 | CNY 20,88 | +2,76 % | CNY 20,20 | CNY 21,26 | CNY 20,20 | 3,21M |
| 2026-07-09 | CNY 20,32 | -1,26 % | CNY 20,46 | CNY 20,66 | CNY 19,85 | 2,43M |
| 2026-07-08 | CNY 20,58 | +2,49 % | CNY 20,01 | CNY 21,03 | CNY 19,92 | 2,59M |
| 2026-07-07 | CNY 20,08 | -0,15 % | CNY 20,05 | CNY 20,94 | CNY 19,90 | 2,74M |
| 2026-07-06 | CNY 20,11 | -2,62 % | CNY 20,62 | CNY 20,62 | CNY 20,05 | 2,19M |
| 2026-07-03 | CNY 20,65 | +3,25 % | CNY 20,00 | CNY 21,70 | CNY 19,90 | 3,02M |
| 2026-07-02 | CNY 20,00 | -1,09 % | CNY 20,23 | CNY 20,68 | CNY 19,95 | 1,97M |
| 2026-07-01 | CNY 20,22 | +2,38 % | CNY 19,75 | CNY 20,39 | CNY 19,60 | 1,86M |
| 2026-06-30 | CNY 19,75 | +2,01 % | CNY 19,25 | CNY 19,93 | CNY 19,14 | 2,09M |
| 2026-06-29 | CNY 19,36 | -1,27 % | CNY 19,61 | CNY 19,76 | CNY 19,09 | 2,25M |
| 2026-06-26 | CNY 19,61 | -3,68 % | CNY 20,31 | CNY 20,31 | CNY 19,44 | 2,20M |
| 2026-06-25 | CNY 20,36 | -3,37 % | CNY 21,00 | CNY 21,10 | CNY 20,30 | 2,33M |
| 2026-06-24 | CNY 21,07 | -3,30 % | CNY 21,50 | CNY 21,78 | CNY 20,61 | 2,53M |
| 2026-06-23 | CNY 21,79 | +0,05 % | CNY 21,83 | CNY 22,10 | CNY 21,62 | 1,90M |
| 2026-06-22 | CNY 21,78 | -0,95 % | CNY 21,90 | CNY 22,00 | CNY 20,95 | 3,00M |
| 2026-06-18 | CNY 21,99 | -1,83 % | CNY 22,18 | CNY 22,33 | CNY 21,70 | 2,42M |
| 2026-06-17 | CNY 22,40 | +0,09 % | CNY 23,49 | CNY 23,49 | CNY 22,10 | 3,44M |
| 2026-06-16 | CNY 22,38 | +0,13 % | CNY 22,20 | CNY 22,45 | CNY 21,79 | 2,61M |
| 2026-06-15 | CNY 22,35 | +3,00 % | CNY 22,03 | CNY 22,56 | CNY 21,75 | 3,17M |
| 2026-06-12 | CNY 21,70 | -4,11 % | CNY 22,80 | CNY 22,88 | CNY 21,31 | 4,70M |
| 2026-06-11 | CNY 22,63 | -9,98 % | CNY 24,05 | CNY 24,10 | CNY 22,63 | 5,59M |
| 2026-06-10 | CNY 25,14 | +2,95 % | CNY 24,70 | CNY 26,26 | CNY 24,66 | 6,72M |
| 2026-06-09 | CNY 24,42 | -1,77 % | CNY 24,66 | CNY 25,06 | CNY 23,93 | 5,15M |
| 2026-06-08 | CNY 24,86 | +1,68 % | CNY 23,98 | CNY 25,64 | CNY 23,98 | 6,30M |
| 2026-06-05 | CNY 24,45 | -3,70 % | CNY 25,39 | CNY 26,20 | CNY 24,45 | 8,85M |
| 2026-06-04 | CNY 25,39 | +10,01 % | CNY 23,30 | CNY 25,39 | CNY 23,30 | 5,33M |
| 2026-06-03 | CNY 23,08 | -2,41 % | CNY 23,55 | CNY 23,57 | CNY 22,90 | 2,72M |
| 2026-06-02 | CNY 23,65 | -4,48 % | CNY 24,99 | CNY 25,18 | CNY 23,31 | 4,88M |
| 2026-06-01 | CNY 24,76 | +10,00 % | CNY 22,51 | CNY 24,76 | CNY 22,51 | 3,65M |
| 2026-05-29 | CNY 22,51 | -4,01 % | CNY 23,65 | CNY 23,77 | CNY 22,48 | 2,09M |
| 2026-05-28 | CNY 23,45 | +1,47 % | CNY 23,11 | CNY 23,73 | CNY 22,67 | 2,28M |
| 2026-05-27 | CNY 23,11 | -5,17 % | CNY 24,28 | CNY 24,33 | CNY 22,98 | 2,85M |
| 2026-05-26 | CNY 24,37 | -1,73 % | CNY 24,50 | CNY 24,86 | CNY 23,81 | 2,27M |