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