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 30,20 | -1,31 % | CNY 31,20 | CNY 31,20 | CNY 29,95 | 1,36M |
| 2026-09-29 | CNY 30,60 | +0,86 % | CNY 30,51 | CNY 31,20 | CNY 30,00 | 1,47M |
| 2026-09-28 | CNY 30,34 | -1,88 % | CNY 30,92 | CNY 31,01 | CNY 29,43 | 1,52M |
| 2026-09-24 | CNY 30,92 | -1,31 % | CNY 31,33 | CNY 31,44 | CNY 30,91 | 1,39M |
| 2026-09-23 | CNY 31,33 | +0,42 % | CNY 31,69 | CNY 31,98 | CNY 31,05 | 2,16M |
| 2026-09-22 | CNY 31,20 | +2,90 % | CNY 30,47 | CNY 31,43 | CNY 30,20 | 2,15M |
| 2026-09-21 | CNY 30,32 | +4,70 % | CNY 29,58 | CNY 30,88 | CNY 28,75 | 2,67M |
| 2026-09-18 | CNY 28,96 | +3,72 % | CNY 28,23 | CNY 30,31 | CNY 27,93 | 2,88M |
| 2026-09-17 | CNY 27,92 | +2,35 % | CNY 27,06 | CNY 28,15 | CNY 27,00 | 1,64M |
| 2026-09-16 | CNY 27,28 | +3,65 % | CNY 26,00 | CNY 28,03 | CNY 25,69 | 1,10M |
| 2026-09-15 | CNY 26,32 | -0,64 % | CNY 26,68 | CNY 27,13 | CNY 26,04 | 1,08M |
| 2026-09-14 | CNY 26,49 | +1,18 % | CNY 26,28 | CNY 26,85 | CNY 25,84 | 1,04M |
| 2026-09-11 | CNY 26,18 | -6,70 % | CNY 27,92 | CNY 27,92 | CNY 25,71 | 1,71M |
| 2026-09-10 | CNY 28,06 | -1,02 % | CNY 28,00 | CNY 28,55 | CNY 27,25 | 1,78M |
| 2026-09-09 | CNY 28,35 | +5,08 % | CNY 26,86 | CNY 28,60 | CNY 26,51 | 2,36M |
| 2026-09-08 | CNY 26,98 | -0,33 % | CNY 27,13 | CNY 27,23 | CNY 26,51 | 1,77M |
| 2026-09-07 | CNY 27,07 | +4,08 % | CNY 26,02 | CNY 27,38 | CNY 25,90 | 2,38M |
| 2026-09-04 | CNY 26,01 | +2,56 % | CNY 25,58 | CNY 26,94 | CNY 25,58 | 1,96M |
| 2026-09-03 | CNY 25,36 | -2,08 % | CNY 25,65 | CNY 26,23 | CNY 25,20 | 1,15M |
| 2026-09-02 | CNY 25,90 | 0,00 % | CNY 25,64 | CNY 26,01 | CNY 25,18 | 1,38M |
| 2026-09-01 | CNY 25,90 | +4,14 % | CNY 24,88 | CNY 25,99 | CNY 24,85 | 1,70M |
| 2026-08-31 | CNY 24,87 | +4,06 % | CNY 23,89 | CNY 25,29 | CNY 23,78 | 1,25M |
| 2026-08-28 | CNY 23,90 | +1,40 % | CNY 23,58 | CNY 24,20 | CNY 23,58 | 838,98K |
| 2026-08-27 | CNY 23,57 | +0,34 % | CNY 23,43 | CNY 23,99 | CNY 23,12 | 937,52K |
| 2026-08-26 | CNY 23,49 | -1,22 % | CNY 23,93 | CNY 23,95 | CNY 23,41 | 778,80K |
| 2026-08-25 | CNY 23,78 | +4,39 % | CNY 22,82 | CNY 23,88 | CNY 22,59 | 1,08M |
| 2026-08-24 | CNY 22,78 | -2,36 % | CNY 23,33 | CNY 23,44 | CNY 22,34 | 708,79K |
| 2026-08-21 | CNY 23,33 | -1,52 % | CNY 23,88 | CNY 23,88 | CNY 22,81 | 913,89K |
| 2026-08-20 | CNY 23,69 | +4,36 % | CNY 22,71 | CNY 23,92 | CNY 22,67 | 1,17M |
| 2026-08-19 | CNY 22,70 | -1,39 % | CNY 22,66 | CNY 22,96 | CNY 22,25 | 883,16K |
| 2026-08-18 | CNY 23,02 | -0,35 % | CNY 23,15 | CNY 23,15 | CNY 22,48 | 673,36K |
| 2026-08-17 | CNY 23,10 | +1,94 % | CNY 22,98 | CNY 23,25 | CNY 22,51 | 643,90K |
| 2026-08-14 | CNY 22,66 | -0,70 % | CNY 22,74 | CNY 22,96 | CNY 22,44 | 642,47K |
| 2026-08-13 | CNY 22,82 | -2,35 % | CNY 23,38 | CNY 23,60 | CNY 22,74 | 563,71K |
| 2026-08-12 | CNY 23,37 | +0,43 % | CNY 23,15 | CNY 23,60 | CNY 23,15 | 498,17K |
| 2026-08-11 | CNY 23,27 | -0,13 % | CNY 23,39 | CNY 23,59 | CNY 22,99 | 929,12K |
| 2026-08-10 | CNY 23,30 | +1,75 % | CNY 22,90 | CNY 23,47 | CNY 22,59 | 772,14K |
| 2026-08-07 | CNY 22,90 | +0,44 % | CNY 22,94 | CNY 22,98 | CNY 22,23 | 875,02K |
| 2026-08-06 | CNY 22,80 | +0,31 % | CNY 22,84 | CNY 23,06 | CNY 22,48 | 938,28K |
| 2026-08-05 | CNY 22,73 | -1,52 % | CNY 23,35 | CNY 23,50 | CNY 22,31 | 1,29M |
| 2026-08-04 | CNY 23,08 | +2,53 % | CNY 22,83 | CNY 23,57 | CNY 22,52 | 1,25M |
| 2026-08-03 | CNY 22,51 | +2,36 % | CNY 21,99 | CNY 22,58 | CNY 21,97 | 1,07M |
| 2026-07-31 | CNY 21,99 | +4,37 % | CNY 21,31 | CNY 22,14 | CNY 21,07 | 1,07M |
| 2026-07-30 | CNY 21,07 | +0,33 % | CNY 20,99 | CNY 21,49 | CNY 20,81 | 940,82K |
| 2026-07-29 | CNY 21,00 | +1,25 % | CNY 20,74 | CNY 21,28 | CNY 20,74 | 839,79K |
| 2026-07-28 | CNY 20,74 | +0,92 % | CNY 20,33 | CNY 21,13 | CNY 20,23 | 1,08M |
| 2026-07-27 | CNY 20,55 | +1,68 % | CNY 20,00 | CNY 21,11 | CNY 20,00 | 1,41M |
| 2026-07-24 | CNY 20,21 | -1,13 % | CNY 20,13 | CNY 20,72 | CNY 20,04 | 1,52M |
| 2026-07-23 | CNY 20,44 | -10,19 % | CNY 21,88 | CNY 22,22 | CNY 19,65 | 2,88M |
| 2026-07-22 | CNY 22,76 | +1,70 % | CNY 22,30 | CNY 22,93 | CNY 21,83 | 1,80M |
| 2026-07-21 | CNY 22,38 | +3,52 % | CNY 21,62 | CNY 22,44 | CNY 20,61 | 1,70M |
| 2026-07-20 | CNY 21,62 | +1,50 % | CNY 21,53 | CNY 22,43 | CNY 21,17 | 1,44M |
| 2026-07-17 | CNY 21,30 | -3,88 % | CNY 22,39 | CNY 22,71 | CNY 21,09 | 1,08M |
| 2026-07-16 | CNY 22,16 | +1,14 % | CNY 21,91 | CNY 22,57 | CNY 21,57 | 785,36K |
| 2026-07-15 | CNY 21,91 | +2,00 % | CNY 21,63 | CNY 22,11 | CNY 21,20 | 732,53K |
| 2026-07-14 | CNY 21,48 | +1,90 % | CNY 21,07 | CNY 21,58 | CNY 20,89 | 941,01K |
| 2026-07-13 | CNY 21,08 | -4,05 % | CNY 21,85 | CNY 21,94 | CNY 20,96 | 1,42M |
| 2026-07-10 | CNY 21,97 | +3,39 % | CNY 21,03 | CNY 22,30 | CNY 20,70 | 1,04M |
| 2026-07-09 | CNY 21,25 | -0,56 % | CNY 21,33 | CNY 21,63 | CNY 20,82 | 970,20K |
| 2026-07-08 | CNY 21,37 | +0,90 % | CNY 21,44 | CNY 21,66 | CNY 20,85 | 686,13K |
| 2026-07-07 | CNY 21,18 | -4,12 % | CNY 22,03 | CNY 22,50 | CNY 21,16 | 1,02M |
| 2026-07-06 | CNY 22,09 | +0,36 % | CNY 21,88 | CNY 22,79 | CNY 21,59 | 1,27M |
| 2026-07-03 | CNY 22,01 | +2,71 % | CNY 21,51 | CNY 22,14 | CNY 21,21 | 1,03M |
| 2026-07-02 | CNY 21,43 | +0,33 % | CNY 21,49 | CNY 22,25 | CNY 21,30 | 1,24M |
| 2026-07-01 | CNY 21,36 | +1,47 % | CNY 21,05 | CNY 21,95 | CNY 20,80 | 1,16M |
| 2026-06-30 | CNY 21,05 | +2,83 % | CNY 20,80 | CNY 21,35 | CNY 20,03 | 1,08M |
| 2026-06-29 | CNY 20,47 | +0,05 % | CNY 20,23 | CNY 20,66 | CNY 19,54 | 1,01M |
| 2026-06-26 | CNY 20,46 | -0,10 % | CNY 20,41 | CNY 20,80 | CNY 20,01 | 1,06M |
| 2026-06-25 | CNY 20,48 | -2,94 % | CNY 21,04 | CNY 21,23 | CNY 20,20 | 838,44K |
| 2026-06-24 | CNY 21,10 | -3,87 % | CNY 22,36 | CNY 22,36 | CNY 20,88 | 880,36K |
| 2026-06-23 | CNY 21,95 | +0,69 % | CNY 21,72 | CNY 22,46 | CNY 21,36 | 773,31K |
| 2026-06-22 | CNY 21,80 | +1,16 % | CNY 21,25 | CNY 21,95 | CNY 20,61 | 933,05K |
| 2026-06-18 | CNY 21,55 | -0,92 % | CNY 21,53 | CNY 22,05 | CNY 21,06 | 690,97K |
| 2026-06-17 | CNY 21,75 | -3,07 % | CNY 22,48 | CNY 22,48 | CNY 21,66 | 695,42K |
| 2026-06-16 | CNY 22,44 | +2,47 % | CNY 21,87 | CNY 22,60 | CNY 21,26 | 1,11M |
| 2026-06-15 | CNY 21,90 | -1,13 % | CNY 22,46 | CNY 22,80 | CNY 21,60 | 900,07K |
| 2026-06-12 | CNY 22,15 | 0,00 % | CNY 21,72 | CNY 22,65 | CNY 21,72 | 769,89K |
| 2026-06-11 | CNY 22,15 | -2,85 % | CNY 22,50 | CNY 22,68 | CNY 21,57 | 919,21K |
| 2026-06-10 | CNY 22,80 | -1,64 % | CNY 22,82 | CNY 23,37 | CNY 22,28 | 778,63K |
| 2026-06-09 | CNY 23,18 | +1,27 % | CNY 23,00 | CNY 23,49 | CNY 22,55 | 1,04M |
| 2026-06-08 | CNY 22,89 | -1,84 % | CNY 22,77 | CNY 23,96 | CNY 22,53 | 1,02M |
| 2026-06-05 | CNY 23,32 | +3,09 % | CNY 22,61 | CNY 23,69 | CNY 22,02 | 892,49K |
| 2026-06-04 | CNY 22,62 | -2,63 % | CNY 23,20 | CNY 23,20 | CNY 22,30 | 786,51K |
| 2026-06-03 | CNY 23,23 | -1,53 % | CNY 23,45 | CNY 23,93 | CNY 22,89 | 950,87K |
| 2026-06-02 | CNY 23,59 | -4,03 % | CNY 24,60 | CNY 24,83 | CNY 23,52 | 1,05M |
| 2026-06-01 | CNY 24,58 | +5,99 % | CNY 22,81 | CNY 24,91 | CNY 22,81 | 1,68M |
| 2026-05-29 | CNY 23,19 | -3,90 % | CNY 24,35 | CNY 24,70 | CNY 22,90 | 1,33M |
| 2026-05-28 | CNY 24,13 | -0,78 % | CNY 24,05 | CNY 24,62 | CNY 23,47 | 1,25M |
| 2026-05-27 | CNY 24,32 | -3,42 % | CNY 25,19 | CNY 25,19 | CNY 23,83 | 1,25M |
| 2026-05-26 | CNY 25,18 | -6,08 % | CNY 26,52 | CNY 27,00 | CNY 25,14 | 1,96M |