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 22,50 | +0,22 % | CNY 22,61 | CNY 22,61 | CNY 22,08 | 567,10K |
| 2026-09-29 | CNY 22,45 | +1,04 % | CNY 22,22 | CNY 22,59 | CNY 22,02 | 834,51K |
| 2026-09-28 | CNY 22,22 | -2,97 % | CNY 22,86 | CNY 22,86 | CNY 21,95 | 985,66K |
| 2026-09-24 | CNY 22,90 | +0,31 % | CNY 22,83 | CNY 22,92 | CNY 22,46 | 872,93K |
| 2026-09-23 | CNY 22,83 | +4,39 % | CNY 21,88 | CNY 22,83 | CNY 21,72 | 950,43K |
| 2026-09-22 | CNY 21,87 | -0,23 % | CNY 22,06 | CNY 22,28 | CNY 21,83 | 1,17M |
| 2026-09-21 | CNY 21,92 | +2,77 % | CNY 21,44 | CNY 21,99 | CNY 21,41 | 701,73K |
| 2026-09-18 | CNY 21,33 | +1,47 % | CNY 21,02 | CNY 21,47 | CNY 21,02 | 839,60K |
| 2026-09-17 | CNY 21,02 | 0,00 % | CNY 20,88 | CNY 21,02 | CNY 20,59 | 797,75K |
| 2026-09-16 | CNY 21,02 | +1,25 % | CNY 20,75 | CNY 21,17 | CNY 20,59 | 575,73K |
| 2026-09-15 | CNY 20,76 | -4,51 % | CNY 21,66 | CNY 21,66 | CNY 20,71 | 806,01K |
| 2026-09-14 | CNY 21,74 | +1,68 % | CNY 21,34 | CNY 21,89 | CNY 20,91 | 597,71K |
| 2026-09-11 | CNY 21,38 | -3,56 % | CNY 21,85 | CNY 22,00 | CNY 20,88 | 1,00M |
| 2026-09-10 | CNY 22,17 | -1,07 % | CNY 22,21 | CNY 22,41 | CNY 21,80 | 660,63K |
| 2026-09-09 | CNY 22,41 | -1,36 % | CNY 22,75 | CNY 22,75 | CNY 22,40 | 515,62K |
| 2026-09-08 | CNY 22,72 | +0,13 % | CNY 22,57 | CNY 22,73 | CNY 22,40 | 547,61K |
| 2026-09-07 | CNY 22,69 | -0,40 % | CNY 22,64 | CNY 22,84 | CNY 22,46 | 556,12K |
| 2026-09-04 | CNY 22,78 | -0,13 % | CNY 23,17 | CNY 23,17 | CNY 22,40 | 677,84K |
| 2026-09-03 | CNY 22,81 | -1,81 % | CNY 23,11 | CNY 23,49 | CNY 22,61 | 733,36K |
| 2026-09-02 | CNY 23,23 | +1,44 % | CNY 22,79 | CNY 23,25 | CNY 22,50 | 978,99K |
| 2026-09-01 | CNY 22,90 | -0,43 % | CNY 22,89 | CNY 23,11 | CNY 22,60 | 941,44K |
| 2026-08-31 | CNY 23,00 | +0,13 % | CNY 22,55 | CNY 23,00 | CNY 22,39 | 891,20K |
| 2026-08-28 | CNY 22,97 | -0,69 % | CNY 23,05 | CNY 23,22 | CNY 22,67 | 565,09K |
| 2026-08-27 | CNY 23,13 | 0,00 % | CNY 23,13 | CNY 23,25 | CNY 22,88 | 551,54K |
| 2026-08-26 | CNY 23,13 | +0,96 % | CNY 22,92 | CNY 23,40 | CNY 22,78 | 789,30K |
| 2026-08-25 | CNY 22,91 | +1,46 % | CNY 22,58 | CNY 22,94 | CNY 22,17 | 676,08K |
| 2026-08-24 | CNY 22,58 | -0,09 % | CNY 22,87 | CNY 22,96 | CNY 22,25 | 439,04K |
| 2026-08-21 | CNY 22,60 | -0,57 % | CNY 22,87 | CNY 22,87 | CNY 22,20 | 526,46K |
| 2026-08-20 | CNY 22,73 | +2,94 % | CNY 22,12 | CNY 22,91 | CNY 22,01 | 697,24K |
| 2026-08-19 | CNY 22,08 | -3,45 % | CNY 22,49 | CNY 22,74 | CNY 21,91 | 612,36K |
| 2026-08-18 | CNY 22,87 | -0,31 % | CNY 22,86 | CNY 22,98 | CNY 22,41 | 681,91K |
| 2026-08-17 | CNY 22,94 | +1,55 % | CNY 22,60 | CNY 23,04 | CNY 22,37 | 743,39K |
| 2026-08-14 | CNY 22,59 | +0,40 % | CNY 22,35 | CNY 22,63 | CNY 22,28 | 543,66K |
| 2026-08-13 | CNY 22,50 | -1,06 % | CNY 22,80 | CNY 22,80 | CNY 22,46 | 618,67K |
| 2026-08-12 | CNY 22,74 | +0,18 % | CNY 22,63 | CNY 22,81 | CNY 22,52 | 459,55K |
| 2026-08-11 | CNY 22,70 | +0,04 % | CNY 22,74 | CNY 22,95 | CNY 22,45 | 652,49K |
| 2026-08-10 | CNY 22,69 | +2,12 % | CNY 22,33 | CNY 22,70 | CNY 22,00 | 670,41K |
| 2026-08-07 | CNY 22,22 | +0,09 % | CNY 22,30 | CNY 22,30 | CNY 21,70 | 658,26K |
| 2026-08-06 | CNY 22,20 | -0,63 % | CNY 22,34 | CNY 22,35 | CNY 21,92 | 647,27K |
| 2026-08-05 | CNY 22,34 | -0,22 % | CNY 22,37 | CNY 22,37 | CNY 21,90 | 766,93K |
| 2026-08-04 | CNY 22,39 | +1,77 % | CNY 22,05 | CNY 22,44 | CNY 21,83 | 800,46K |
| 2026-08-03 | CNY 22,00 | +4,22 % | CNY 20,91 | CNY 22,00 | CNY 20,91 | 770,56K |
| 2026-07-31 | CNY 21,11 | +3,99 % | CNY 20,35 | CNY 21,18 | CNY 20,35 | 821,68K |
| 2026-07-30 | CNY 20,30 | -1,12 % | CNY 20,67 | CNY 20,77 | CNY 20,02 | 554,77K |
| 2026-07-29 | CNY 20,53 | +3,11 % | CNY 19,98 | CNY 20,58 | CNY 19,88 | 768,08K |
| 2026-07-28 | CNY 19,91 | -3,26 % | CNY 20,32 | CNY 20,75 | CNY 19,91 | 683,87K |
| 2026-07-27 | CNY 20,58 | +5,32 % | CNY 19,55 | CNY 20,68 | CNY 19,35 | 779,40K |
| 2026-07-24 | CNY 19,54 | -0,81 % | CNY 19,40 | CNY 19,80 | CNY 19,29 | 764,99K |
| 2026-07-23 | CNY 19,70 | +1,60 % | CNY 19,30 | CNY 19,79 | CNY 19,22 | 895,24K |
| 2026-07-22 | CNY 19,39 | -4,15 % | CNY 20,00 | CNY 20,22 | CNY 19,22 | 1,01M |
| 2026-07-21 | CNY 20,23 | -3,53 % | CNY 20,55 | CNY 20,77 | CNY 19,20 | 1,40M |
| 2026-07-20 | CNY 20,97 | +0,10 % | CNY 21,00 | CNY 21,88 | CNY 20,60 | 1,25M |
| 2026-07-17 | CNY 20,95 | -4,29 % | CNY 21,94 | CNY 22,09 | CNY 20,77 | 1,06M |
| 2026-07-16 | CNY 21,89 | -0,18 % | CNY 21,93 | CNY 22,36 | CNY 21,70 | 749,77K |
| 2026-07-15 | CNY 21,93 | +0,46 % | CNY 21,82 | CNY 22,26 | CNY 21,55 | 731,18K |
| 2026-07-14 | CNY 21,83 | +2,01 % | CNY 21,15 | CNY 21,85 | CNY 20,90 | 856,82K |
| 2026-07-13 | CNY 21,40 | -2,64 % | CNY 21,98 | CNY 22,06 | CNY 21,20 | 1,01M |
| 2026-07-10 | CNY 21,98 | +1,29 % | CNY 21,83 | CNY 22,24 | CNY 21,39 | 895,28K |
| 2026-07-09 | CNY 21,70 | +0,88 % | CNY 21,40 | CNY 21,72 | CNY 20,90 | 794,23K |
| 2026-07-08 | CNY 21,51 | -1,56 % | CNY 21,81 | CNY 21,84 | CNY 21,24 | 735,70K |
| 2026-07-07 | CNY 21,85 | -5,41 % | CNY 22,92 | CNY 23,03 | CNY 21,61 | 1,14M |
| 2026-07-06 | CNY 23,10 | -0,86 % | CNY 23,07 | CNY 23,29 | CNY 22,30 | 1,02M |
| 2026-07-03 | CNY 23,30 | +3,93 % | CNY 22,37 | CNY 23,38 | CNY 22,34 | 1,32M |
| 2026-07-02 | CNY 22,42 | +2,56 % | CNY 21,99 | CNY 22,79 | CNY 21,88 | 1,13M |
| 2026-07-01 | CNY 21,86 | +2,92 % | CNY 21,25 | CNY 22,00 | CNY 21,22 | 1,12M |
| 2026-06-30 | CNY 21,24 | +1,68 % | CNY 20,78 | CNY 21,37 | CNY 20,57 | 1,18M |
| 2026-06-29 | CNY 20,89 | -1,46 % | CNY 21,01 | CNY 21,41 | CNY 20,24 | 1,29M |
| 2026-06-26 | CNY 21,20 | -2,44 % | CNY 21,73 | CNY 21,73 | CNY 21,03 | 898,45K |
| 2026-06-25 | CNY 21,73 | -3,42 % | CNY 22,45 | CNY 22,48 | CNY 21,50 | 1,47M |
| 2026-06-24 | CNY 22,50 | -2,30 % | CNY 22,88 | CNY 23,11 | CNY 22,26 | 879,01K |
| 2026-06-23 | CNY 23,03 | +2,90 % | CNY 22,03 | CNY 23,49 | CNY 22,03 | 1,70M |
| 2026-06-22 | CNY 22,38 | -0,93 % | CNY 22,56 | CNY 22,56 | CNY 21,48 | 1,39M |
| 2026-06-18 | CNY 22,59 | -1,01 % | CNY 22,70 | CNY 22,98 | CNY 22,50 | 944,76K |
| 2026-06-17 | CNY 22,82 | -1,51 % | CNY 23,20 | CNY 23,20 | CNY 22,76 | 1,07M |
| 2026-06-16 | CNY 23,17 | -0,52 % | CNY 23,25 | CNY 23,36 | CNY 22,74 | 1,45M |
| 2026-06-15 | CNY 23,29 | +1,79 % | CNY 22,98 | CNY 23,58 | CNY 22,86 | 1,68M |
| 2026-06-12 | CNY 22,88 | -1,38 % | CNY 23,33 | CNY 23,56 | CNY 22,55 | 2,51M |
| 2026-06-11 | CNY 23,20 | -17,14 % | CNY 24,02 | CNY 24,82 | CNY 22,48 | 4,20M |
| 2026-06-10 | CNY 28,00 | -0,07 % | CNY 28,10 | CNY 28,16 | CNY 27,33 | 4,76M |
| 2026-06-09 | CNY 28,02 | +6,38 % | CNY 27,19 | CNY 28,29 | CNY 27,19 | 4,02M |
| 2026-06-08 | CNY 26,34 | -3,34 % | CNY 26,51 | CNY 26,98 | CNY 26,00 | 1,14M |
| 2026-06-05 | CNY 27,25 | +2,21 % | CNY 26,73 | CNY 27,45 | CNY 26,16 | 1,05M |
| 2026-06-04 | CNY 26,66 | -1,30 % | CNY 26,99 | CNY 26,99 | CNY 26,41 | 668,90K |
| 2026-06-03 | CNY 27,01 | -0,22 % | CNY 27,07 | CNY 27,29 | CNY 26,58 | 948,09K |
| 2026-06-02 | CNY 27,07 | -1,31 % | CNY 27,42 | CNY 27,52 | CNY 26,81 | 769,80K |
| 2026-06-01 | CNY 27,43 | +3,12 % | CNY 26,29 | CNY 27,65 | CNY 26,13 | 1,26M |
| 2026-05-29 | CNY 26,60 | -1,99 % | CNY 27,24 | CNY 27,39 | CNY 26,30 | 1,07M |
| 2026-05-28 | CNY 27,14 | +0,82 % | CNY 26,81 | CNY 27,25 | CNY 26,31 | 996,82K |
| 2026-05-27 | CNY 26,92 | -4,03 % | CNY 28,09 | CNY 28,09 | CNY 26,79 | 1,25M |
| 2026-05-26 | CNY 28,05 | -3,44 % | CNY 29,03 | CNY 29,11 | CNY 27,59 | 1,37M |