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 24,52 | -0,04 % | CNY 24,64 | CNY 24,86 | CNY 24,43 | 914,94K |
| 2026-09-29 | CNY 24,53 | +2,04 % | CNY 23,95 | CNY 24,79 | CNY 23,92 | 1,02M |
| 2026-09-28 | CNY 24,04 | +0,38 % | CNY 24,12 | CNY 24,52 | CNY 23,75 | 1,22M |
| 2026-09-24 | CNY 23,95 | -0,29 % | CNY 24,17 | CNY 24,42 | CNY 23,80 |
| 873,42K |
| 2026-09-23 | CNY 24,02 | +1,35 % | CNY 23,57 | CNY 24,20 | CNY 23,57 | 826,61K |
| 2026-09-22 | CNY 23,70 | +1,72 % | CNY 23,37 | CNY 24,10 | CNY 23,19 | 936,29K |
| 2026-09-21 | CNY 23,30 | +2,82 % | CNY 22,61 | CNY 23,47 | CNY 22,50 | 1,12M |
| 2026-09-18 | CNY 22,66 | +0,53 % | CNY 22,55 | CNY 23,05 | CNY 22,44 | 873,11K |
| 2026-09-17 | CNY 22,54 | +0,81 % | CNY 22,25 | CNY 22,55 | CNY 22,04 | 1,03M |
| 2026-09-16 | CNY 22,36 | +2,52 % | CNY 21,70 | CNY 22,50 | CNY 21,68 | 1,20M |
| 2026-09-15 | CNY 21,81 | -3,15 % | CNY 22,46 | CNY 22,52 | CNY 21,72 | 1,26M |
| 2026-09-14 | CNY 22,52 | +2,27 % | CNY 21,71 | CNY 22,84 | CNY 21,71 | 1,30M |
| 2026-09-11 | CNY 22,02 | -3,12 % | CNY 22,39 | CNY 22,72 | CNY 21,56 | 1,61M |
| 2026-09-10 | CNY 22,73 | -1,98 % | CNY 23,27 | CNY 23,27 | CNY 22,67 | 912,13K |
| 2026-09-09 | CNY 23,19 | -1,95 % | CNY 23,71 | CNY 23,71 | CNY 23,00 | 1,01M |
| 2026-09-08 | CNY 23,65 | +1,46 % | CNY 23,24 | CNY 23,65 | CNY 23,07 | 728,36K |
| 2026-09-07 | CNY 23,31 | -0,68 % | CNY 23,35 | CNY 23,74 | CNY 23,29 | 896,19K |
| 2026-09-04 | CNY 23,47 | +0,47 % | CNY 23,79 | CNY 23,99 | CNY 23,32 | 931,98K |
| 2026-09-03 | CNY 23,36 | -2,63 % | CNY 24,09 | CNY 24,19 | CNY 23,30 | 963,23K |
| 2026-09-02 | CNY 23,99 | -1,68 % | CNY 24,47 | CNY 24,47 | CNY 23,60 | 1,19M |
| 2026-09-01 | CNY 24,40 | +2,09 % | CNY 24,41 | CNY 24,59 | CNY 23,79 | 970,99K |
| 2026-08-31 | CNY 23,90 | +2,40 % | CNY 23,44 | CNY 23,99 | CNY 23,00 | 910,57K |
| 2026-08-28 | CNY 23,34 | +1,83 % | CNY 23,05 | CNY 23,59 | CNY 22,71 | 1,15M |
| 2026-08-27 | CNY 22,92 | -0,39 % | CNY 22,78 | CNY 23,15 | CNY 22,70 | 749,87K |
| 2026-08-26 | CNY 23,01 | -0,73 % | CNY 23,38 | CNY 23,75 | CNY 22,67 | 823,62K |
| 2026-08-25 | CNY 23,18 | +2,79 % | CNY 22,30 | CNY 23,25 | CNY 22,18 | 937,49K |
| 2026-08-24 | CNY 22,55 | -1,44 % | CNY 23,00 | CNY 23,05 | CNY 22,22 | 753,46K |
| 2026-08-21 | CNY 22,88 | -1,12 % | CNY 22,90 | CNY 23,07 | CNY 22,29 | 1,03M |
| 2026-08-20 | CNY 23,14 | +4,56 % | CNY 22,25 | CNY 23,21 | CNY 22,25 | 1,20M |
| 2026-08-19 | CNY 22,13 | -3,07 % | CNY 22,66 | CNY 22,87 | CNY 22,10 | 1,01M |
| 2026-08-18 | CNY 22,83 | -1,00 % | CNY 23,06 | CNY 23,06 | CNY 22,63 | 735,47K |
| 2026-08-17 | CNY 23,06 | +1,27 % | CNY 22,88 | CNY 23,19 | CNY 22,45 | 914,24K |
| 2026-08-14 | CNY 22,77 | +1,92 % | CNY 22,17 | CNY 22,90 | CNY 22,17 | 793,06K |
| 2026-08-13 | CNY 22,34 | -1,15 % | CNY 22,72 | CNY 22,85 | CNY 22,34 | 782,59K |
| 2026-08-12 | CNY 22,60 | +0,67 % | CNY 22,45 | CNY 22,77 | CNY 22,35 | 881,96K |
| 2026-08-11 | CNY 22,45 | -0,97 % | CNY 22,99 | CNY 22,99 | CNY 22,21 | 1,05M |
| 2026-08-10 | CNY 22,67 | +2,12 % | CNY 22,23 | CNY 22,85 | CNY 22,00 | 1,27M |
| 2026-08-07 | CNY 22,20 | +2,92 % | CNY 21,96 | CNY 22,23 | CNY 21,12 | 1,24M |
| 2026-08-06 | CNY 21,57 | +0,09 % | CNY 21,68 | CNY 21,70 | CNY 21,10 | 882,87K |
| 2026-08-05 | CNY 21,55 | +0,47 % | CNY 21,56 | CNY 21,58 | CNY 21,04 | 981,05K |
| 2026-08-04 | CNY 21,45 | +1,42 % | CNY 21,51 | CNY 21,55 | CNY 21,00 | 1,36M |
| 2026-08-03 | CNY 21,15 | +6,71 % | CNY 19,94 | CNY 21,19 | CNY 19,73 | 1,37M |
| 2026-07-31 | CNY 19,82 | +1,75 % | CNY 19,42 | CNY 19,99 | CNY 19,27 | 987,62K |
| 2026-07-30 | CNY 19,48 | +0,62 % | CNY 19,40 | CNY 19,91 | CNY 19,06 | 838,39K |
| 2026-07-29 | CNY 19,36 | +3,03 % | CNY 18,65 | CNY 19,60 | CNY 18,65 | 1,02M |
| 2026-07-28 | CNY 18,79 | -0,79 % | CNY 18,59 | CNY 19,34 | CNY 18,59 | 907,96K |
| 2026-07-27 | CNY 18,94 | +3,44 % | CNY 18,48 | CNY 19,18 | CNY 18,32 | 871,69K |
| 2026-07-24 | CNY 18,31 | -3,02 % | CNY 18,79 | CNY 18,79 | CNY 18,14 | 729,09K |
| 2026-07-23 | CNY 18,88 | +4,02 % | CNY 18,06 | CNY 18,94 | CNY 18,00 | 1,16M |
| 2026-07-22 | CNY 18,15 | -3,82 % | CNY 18,78 | CNY 18,95 | CNY 17,96 | 1,24M |
| 2026-07-21 | CNY 18,87 | -0,37 % | CNY 18,86 | CNY 19,04 | CNY 17,63 | 1,77M |
| 2026-07-20 | CNY 18,94 | -3,66 % | CNY 19,81 | CNY 20,38 | CNY 18,52 | 1,68M |
| 2026-07-17 | CNY 19,66 | -7,18 % | CNY 21,18 | CNY 21,30 | CNY 19,60 | 1,48M |
| 2026-07-16 | CNY 21,18 | +1,97 % | CNY 20,87 | CNY 21,36 | CNY 20,00 | 1,03M |
| 2026-07-15 | CNY 20,77 | +1,12 % | CNY 20,46 | CNY 21,05 | CNY 20,41 | 1,08M |
| 2026-07-14 | CNY 20,54 | +3,37 % | CNY 19,98 | CNY 20,80 | CNY 19,80 | 1,72M |
| 2026-07-13 | CNY 19,87 | -2,84 % | CNY 20,35 | CNY 20,60 | CNY 19,73 | 1,16M |
| 2026-07-10 | CNY 20,45 | +2,45 % | CNY 19,94 | CNY 20,75 | CNY 19,58 | 1,19M |
| 2026-07-09 | CNY 19,96 | -0,70 % | CNY 20,07 | CNY 20,18 | CNY 19,50 | 944,88K |
| 2026-07-08 | CNY 20,10 | -0,79 % | CNY 20,41 | CNY 20,47 | CNY 19,81 | 797,66K |
| 2026-07-07 | CNY 20,26 | -4,03 % | CNY 21,20 | CNY 21,20 | CNY 20,18 | 927,08K |
| 2026-07-06 | CNY 21,11 | -1,81 % | CNY 21,59 | CNY 21,72 | CNY 21,08 | 1,17M |
| 2026-07-03 | CNY 21,50 | +3,37 % | CNY 20,80 | CNY 21,65 | CNY 20,68 | 1,14M |
| 2026-07-02 | CNY 20,80 | -0,38 % | CNY 21,10 | CNY 21,56 | CNY 20,78 | 1,15M |
| 2026-07-01 | CNY 20,88 | +3,62 % | CNY 19,97 | CNY 21,12 | CNY 19,97 | 1,63M |
| 2026-06-30 | CNY 20,15 | -1,61 % | CNY 20,48 | CNY 20,73 | CNY 19,93 | 1,44M |
| 2026-06-29 | CNY 20,48 | +1,34 % | CNY 20,54 | CNY 20,69 | CNY 19,43 | 1,31M |
| 2026-06-26 | CNY 20,21 | -2,65 % | CNY 20,70 | CNY 20,70 | CNY 20,00 | 969,56K |
| 2026-06-25 | CNY 20,76 | -2,17 % | CNY 21,09 | CNY 21,22 | CNY 20,42 | 989,16K |
| 2026-06-24 | CNY 21,22 | -4,11 % | CNY 22,62 | CNY 22,78 | CNY 21,08 | 1,09M |
| 2026-06-23 | CNY 22,13 | +2,55 % | CNY 21,45 | CNY 22,50 | CNY 21,45 | 1,38M |
| 2026-06-22 | CNY 21,58 | -0,05 % | CNY 21,24 | CNY 21,72 | CNY 20,29 | 1,10M |
| 2026-06-18 | CNY 21,59 | +0,75 % | CNY 21,31 | CNY 21,86 | CNY 21,07 | 979,76K |
| 2026-06-17 | CNY 21,43 | -2,94 % | CNY 22,14 | CNY 22,14 | CNY 21,33 | 982,56K |
| 2026-06-16 | CNY 22,08 | +0,78 % | CNY 21,91 | CNY 22,21 | CNY 21,31 | 1,14M |
| 2026-06-15 | CNY 21,91 | -1,62 % | CNY 22,57 | CNY 22,93 | CNY 21,78 | 1,07M |
| 2026-06-12 | CNY 22,27 | +0,63 % | CNY 22,78 | CNY 22,78 | CNY 21,90 | 1,01M |
| 2026-06-11 | CNY 22,13 | -2,77 % | CNY 22,48 | CNY 22,62 | CNY 21,57 | 924,84K |
| 2026-06-10 | CNY 22,76 | +0,53 % | CNY 22,49 | CNY 22,76 | CNY 22,02 | 1,33M |
| 2026-06-09 | CNY 22,64 | -0,09 % | CNY 22,71 | CNY 23,12 | CNY 22,41 | 686,62K |
| 2026-06-08 | CNY 22,66 | -3,78 % | CNY 22,52 | CNY 23,95 | CNY 22,19 | 1,42M |
| 2026-06-05 | CNY 23,55 | +1,51 % | CNY 23,19 | CNY 23,95 | CNY 22,51 | 1,18M |
| 2026-06-04 | CNY 23,20 | -2,73 % | CNY 23,85 | CNY 24,09 | CNY 22,91 | 973,32K |
| 2026-06-03 | CNY 23,85 | -2,01 % | CNY 24,30 | CNY 24,32 | CNY 23,65 | 975,85K |
| 2026-06-02 | CNY 24,34 | -1,22 % | CNY 24,65 | CNY 24,95 | CNY 24,06 | 992,11K |
| 2026-06-01 | CNY 24,64 | +1,69 % | CNY 24,04 | CNY 25,07 | CNY 24,01 | 1,17M |
| 2026-05-29 | CNY 24,23 | -3,77 % | CNY 25,14 | CNY 26,20 | CNY 24,01 | 1,67M |
| 2026-05-28 | CNY 25,18 | -0,32 % | CNY 25,26 | CNY 25,59 | CNY 24,58 | 959,49K |
| 2026-05-27 | CNY 25,26 | -2,51 % | CNY 25,91 | CNY 26,16 | CNY 24,80 | 1,30M |
| 2026-05-26 | CNY 25,91 | -1,67 % | CNY 26,25 | CNY 26,52 | CNY 25,54 | 1,01M |