Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 242 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 25,03 | -2,00 % | CNY 25,80 | CNY 25,93 | CNY 25,03 | 1,23M |
| 2026-09-29 | CNY 25,54 | +4,59 % | CNY 24,18 | CNY 25,99 | CNY 24,18 | 2,21M |
| 2026-09-28 | CNY 24,42 | -2,32 % | CNY 24,62 | CNY 25,25 | CNY 24,14 | 1,60M |
| 2026-09-24 | CNY 25,00 | -2,15 % | CNY 25,83 | CNY 25,93 | CNY 25,00 |
| 1,77M |
| 2026-09-23 | CNY 25,55 | -2,63 % | CNY 26,44 | CNY 27,57 | CNY 25,55 | 2,23M |
| 2026-09-22 | CNY 26,24 | +0,96 % | CNY 26,21 | CNY 26,43 | CNY 25,01 | 2,68M |
| 2026-09-21 | CNY 25,99 | +8,43 % | CNY 23,83 | CNY 26,22 | CNY 23,83 | 3,48M |
| 2026-09-18 | CNY 23,97 | +0,93 % | CNY 23,71 | CNY 25,00 | CNY 23,64 | 2,75M |
| 2026-09-17 | CNY 23,75 | -0,96 % | CNY 24,45 | CNY 24,45 | CNY 23,18 | 1,94M |
| 2026-09-16 | CNY 23,98 | +2,61 % | CNY 23,12 | CNY 24,40 | CNY 22,88 | 2,84M |
| 2026-09-15 | CNY 23,37 | -7,04 % | CNY 25,20 | CNY 25,39 | CNY 23,20 | 2,41M |
| 2026-09-14 | CNY 25,14 | +7,12 % | CNY 23,35 | CNY 25,60 | CNY 23,01 | 2,44M |
| 2026-09-11 | CNY 23,47 | -2,86 % | CNY 24,07 | CNY 24,15 | CNY 22,68 | 1,94M |
| 2026-09-10 | CNY 24,16 | -3,67 % | CNY 25,00 | CNY 25,06 | CNY 24,14 | 1,40M |
| 2026-09-09 | CNY 25,08 | -2,79 % | CNY 25,67 | CNY 26,24 | CNY 24,83 | 1,39M |
| 2026-09-08 | CNY 25,80 | +1,65 % | CNY 25,41 | CNY 25,94 | CNY 25,04 | 1,37M |
| 2026-09-07 | CNY 25,38 | +2,46 % | CNY 24,90 | CNY 25,50 | CNY 24,35 | 1,62M |
| 2026-09-04 | CNY 24,77 | +0,69 % | CNY 24,71 | CNY 25,62 | CNY 24,59 | 1,10M |
| 2026-09-03 | CNY 24,60 | -2,30 % | CNY 25,33 | CNY 25,60 | CNY 24,60 | 920,12K |
| 2026-09-02 | CNY 25,18 | -0,94 % | CNY 25,11 | CNY 25,27 | CNY 24,52 | 1,08M |
| 2026-09-01 | CNY 25,42 | +0,51 % | CNY 25,35 | CNY 25,67 | CNY 25,09 | 1,01M |
| 2026-08-31 | CNY 25,29 | +0,12 % | CNY 24,89 | CNY 25,49 | CNY 24,31 | 1,71M |
| 2026-08-28 | CNY 25,26 | +1,85 % | CNY 25,04 | CNY 26,18 | CNY 24,86 | 1,30M |
| 2026-08-27 | CNY 24,80 | -0,80 % | CNY 24,83 | CNY 25,14 | CNY 24,42 | 786,03K |
| 2026-08-26 | CNY 25,00 | +0,44 % | CNY 25,04 | CNY 25,16 | CNY 24,36 | 844,26K |
| 2026-08-25 | CNY 24,89 | +2,68 % | CNY 23,98 | CNY 24,96 | CNY 23,62 | 815,59K |
| 2026-08-24 | CNY 24,24 | -0,86 % | CNY 24,69 | CNY 24,91 | CNY 23,85 | 945,83K |
| 2026-08-21 | CNY 24,45 | -2,20 % | CNY 24,53 | CNY 24,89 | CNY 23,86 | 1,31M |
| 2026-08-20 | CNY 25,00 | +3,48 % | CNY 24,10 | CNY 25,48 | CNY 23,87 | 1,76M |
| 2026-08-19 | CNY 24,16 | -3,40 % | CNY 24,64 | CNY 25,09 | CNY 23,96 | 1,12M |
| 2026-08-18 | CNY 25,01 | -1,46 % | CNY 25,43 | CNY 25,43 | CNY 24,50 | 1,13M |
| 2026-08-17 | CNY 25,38 | +2,96 % | CNY 25,09 | CNY 25,46 | CNY 24,30 | 1,09M |
| 2026-08-14 | CNY 24,65 | -0,52 % | CNY 24,78 | CNY 25,15 | CNY 24,41 | 1,20M |
| 2026-08-13 | CNY 24,78 | -1,82 % | CNY 25,26 | CNY 25,37 | CNY 24,70 | 990,68K |
| 2026-08-12 | CNY 25,24 | +3,02 % | CNY 24,39 | CNY 25,53 | CNY 24,20 | 1,23M |
| 2026-08-11 | CNY 24,50 | -0,16 % | CNY 24,07 | CNY 24,79 | CNY 24,01 | 1,10M |
| 2026-08-10 | CNY 24,54 | +1,66 % | CNY 24,29 | CNY 24,65 | CNY 23,71 | 1,39M |
| 2026-08-07 | CNY 24,14 | -0,21 % | CNY 24,73 | CNY 25,22 | CNY 23,40 | 1,56M |
| 2026-08-06 | CNY 24,19 | -1,10 % | CNY 24,69 | CNY 24,70 | CNY 23,82 | 1,61M |
| 2026-08-05 | CNY 24,46 | +3,56 % | CNY 23,97 | CNY 24,55 | CNY 23,70 | 1,60M |
| 2026-08-04 | CNY 23,62 | +2,92 % | CNY 23,17 | CNY 23,80 | CNY 23,17 | 1,74M |
| 2026-08-03 | CNY 22,95 | +3,85 % | CNY 22,12 | CNY 23,00 | CNY 21,89 | 2,00M |
| 2026-07-31 | CNY 22,10 | +3,42 % | CNY 21,37 | CNY 22,66 | CNY 21,37 | 1,46M |
| 2026-07-30 | CNY 21,37 | -0,23 % | CNY 21,17 | CNY 22,10 | CNY 21,17 | 1,62M |
| 2026-07-29 | CNY 21,42 | +0,71 % | CNY 21,12 | CNY 21,77 | CNY 21,04 | 1,74M |
| 2026-07-28 | CNY 21,27 | +1,72 % | CNY 21,18 | CNY 21,88 | CNY 20,91 | 1,35M |
| 2026-07-27 | CNY 20,91 | +3,77 % | CNY 20,20 | CNY 21,05 | CNY 19,80 | 1,20M |
| 2026-07-24 | CNY 20,15 | -2,47 % | CNY 20,49 | CNY 20,83 | CNY 19,92 | 1,32M |
| 2026-07-23 | CNY 20,66 | +3,04 % | CNY 19,98 | CNY 20,78 | CNY 19,88 | 1,40M |
| 2026-07-22 | CNY 20,05 | -1,57 % | CNY 19,96 | CNY 20,79 | CNY 19,92 | 1,46M |
| 2026-07-21 | CNY 20,37 | -0,20 % | CNY 20,20 | CNY 20,55 | CNY 18,51 | 1,96M |
| 2026-07-20 | CNY 20,41 | -0,68 % | CNY 20,76 | CNY 21,84 | CNY 19,51 | 2,34M |
| 2026-07-17 | CNY 20,55 | -8,30 % | CNY 22,00 | CNY 22,78 | CNY 20,43 | 2,22M |
| 2026-07-16 | CNY 22,41 | -1,28 % | CNY 22,30 | CNY 23,18 | CNY 22,00 | 1,31M |
| 2026-07-15 | CNY 22,70 | +2,11 % | CNY 22,30 | CNY 23,55 | CNY 22,10 | 1,64M |
| 2026-07-14 | CNY 22,23 | +2,21 % | CNY 22,57 | CNY 22,57 | CNY 21,22 | 1,61M |
| 2026-07-13 | CNY 21,75 | -3,12 % | CNY 22,16 | CNY 22,59 | CNY 21,46 | 1,31M |
| 2026-07-10 | CNY 22,45 | +1,31 % | CNY 21,98 | CNY 23,18 | CNY 21,26 | 1,13M |
| 2026-07-09 | CNY 22,16 | +1,37 % | CNY 21,50 | CNY 22,22 | CNY 21,33 | 875,95K |
| 2026-07-08 | CNY 21,86 | -1,22 % | CNY 22,11 | CNY 22,30 | CNY 21,70 | 799,84K |
| 2026-07-07 | CNY 22,13 | -4,36 % | CNY 22,87 | CNY 24,01 | CNY 21,70 | 1,41M |
| 2026-07-06 | CNY 23,14 | -3,66 % | CNY 23,96 | CNY 24,25 | CNY 22,92 | 1,11M |
| 2026-07-03 | CNY 24,02 | +4,12 % | CNY 23,19 | CNY 24,20 | CNY 23,09 | 1,18M |
| 2026-07-02 | CNY 23,07 | -3,07 % | CNY 23,88 | CNY 24,30 | CNY 22,91 | 1,12M |
| 2026-07-01 | CNY 23,80 | +3,57 % | CNY 23,06 | CNY 23,96 | CNY 22,32 | 1,55M |
| 2026-06-30 | CNY 22,98 | -3,04 % | CNY 23,83 | CNY 24,11 | CNY 22,60 | 2,61M |
| 2026-06-29 | CNY 23,70 | -0,80 % | CNY 23,00 | CNY 24,47 | CNY 23,00 | 1,91M |
| 2026-06-26 | CNY 23,89 | -4,74 % | CNY 25,19 | CNY 25,19 | CNY 23,73 | 2,33M |
| 2026-06-25 | CNY 25,08 | -3,39 % | CNY 25,82 | CNY 25,99 | CNY 24,54 | 1,58M |
| 2026-06-24 | CNY 25,96 | -4,31 % | CNY 26,88 | CNY 27,46 | CNY 25,54 | 1,75M |
| 2026-06-23 | CNY 27,13 | +1,34 % | CNY 26,55 | CNY 27,55 | CNY 26,55 | 2,18M |
| 2026-06-22 | CNY 26,77 | +1,48 % | CNY 26,40 | CNY 26,87 | CNY 25,46 | 2,03M |
| 2026-06-18 | CNY 26,38 | -1,46 % | CNY 26,27 | CNY 26,86 | CNY 26,27 | 1,41M |
| 2026-06-17 | CNY 26,77 | -3,36 % | CNY 27,70 | CNY 27,73 | CNY 26,52 | 1,64M |
| 2026-06-16 | CNY 27,70 | +2,18 % | CNY 27,12 | CNY 27,91 | CNY 26,13 | 2,59M |
| 2026-06-15 | CNY 27,11 | -1,09 % | CNY 27,32 | CNY 27,97 | CNY 26,89 | 1,85M |
| 2026-06-12 | CNY 27,41 | +2,66 % | CNY 26,44 | CNY 27,95 | CNY 26,44 | 2,10M |
| 2026-06-11 | CNY 26,70 | -2,41 % | CNY 26,90 | CNY 27,47 | CNY 26,24 | 1,69M |
| 2026-06-10 | CNY 27,36 | -2,60 % | CNY 27,84 | CNY 28,47 | CNY 27,11 | 2,21M |
| 2026-06-09 | CNY 28,09 | +0,11 % | CNY 28,37 | CNY 29,46 | CNY 27,46 | 2,98M |
| 2026-06-08 | CNY 28,06 | -8,75 % | CNY 28,96 | CNY 29,94 | CNY 27,40 | 4,13M |
| 2026-06-05 | CNY 30,75 | +1,22 % | CNY 30,74 | CNY 31,38 | CNY 29,88 | 2,00M |
| 2026-06-04 | CNY 30,38 | -6,41 % | CNY 31,50 | CNY 31,99 | CNY 29,97 | 2,59M |
| 2026-06-03 | CNY 32,46 | +4,21 % | CNY 31,19 | CNY 33,83 | CNY 30,33 | 3,20M |
| 2026-06-02 | CNY 31,15 | -2,96 % | CNY 32,20 | CNY 33,00 | CNY 30,80 | 1,92M |
| 2026-06-01 | CNY 32,10 | +1,39 % | CNY 32,09 | CNY 33,04 | CNY 31,00 | 2,36M |
| 2026-05-29 | CNY 31,66 | -4,52 % | CNY 33,39 | CNY 33,52 | CNY 31,50 | 2,79M |
| 2026-05-28 | CNY 33,16 | -2,33 % | CNY 34,97 | CNY 36,00 | CNY 32,71 | 3,18M |
| 2026-05-27 | CNY 33,95 | -7,57 % | CNY 36,59 | CNY 36,73 | CNY 33,73 | 3,76M |
| 2026-05-26 | CNY 36,73 | -9,35 % | CNY 41,00 | CNY 41,01 | CNY 34,81 | 6,94M |