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 18,56 | +4,27 % | CNY 18,12 | CNY 18,90 | CNY 17,82 | 11,37M |
| 2026-09-29 | CNY 17,80 | -0,67 % | CNY 17,90 | CNY 18,18 | CNY 17,70 | 6,32M |
| 2026-09-28 | CNY 17,92 | -4,78 % | CNY 18,82 | CNY 19,02 | CNY 17,87 | 10,11M |
| 2026-09-24 | CNY 18,82 | -4,71 % | CNY 19,60 | CNY 19,79 | CNY 18,82 | 13,14M |
| 2026-09-23 | CNY 19,75 | -1,20 % | CNY 19,06 | CNY 20,19 | CNY 18,87 | 26,24M |
| 2026-09-22 | CNY 19,99 | -18,61 % | CNY 23,90 | CNY 23,90 | CNY 19,79 | 44,33M |
| 2026-09-21 | CNY 24,56 | +2,12 % | CNY 24,03 | CNY 24,87 | CNY 23,91 | 7,25M |
| 2026-09-18 | CNY 24,05 | +1,35 % | CNY 23,70 | CNY 24,58 | CNY 23,70 | 6,08M |
| 2026-09-17 | CNY 23,73 | +3,44 % | CNY 22,76 | CNY 24,47 | CNY 22,54 | 7,46M |
| 2026-09-16 | CNY 22,94 | +1,73 % | CNY 22,88 | CNY 22,98 | CNY 22,36 | 2,59M |
| 2026-09-15 | CNY 22,55 | -1,74 % | CNY 22,88 | CNY 23,07 | CNY 22,51 | 2,13M |
| 2026-09-14 | CNY 22,95 | +2,59 % | CNY 22,24 | CNY 23,16 | CNY 22,08 | 3,17M |
| 2026-09-11 | CNY 22,37 | -1,89 % | CNY 22,51 | CNY 22,85 | CNY 22,18 | 3,92M |
| 2026-09-10 | CNY 22,80 | -2,10 % | CNY 23,15 | CNY 23,17 | CNY 22,71 | 3,44M |
| 2026-09-09 | CNY 23,29 | -1,90 % | CNY 23,60 | CNY 23,61 | CNY 23,16 | 4,08M |
| 2026-09-08 | CNY 23,74 | +0,76 % | CNY 23,61 | CNY 23,89 | CNY 23,32 | 4,43M |
| 2026-09-07 | CNY 23,56 | -0,13 % | CNY 23,48 | CNY 23,83 | CNY 23,48 | 2,88M |
| 2026-09-04 | CNY 23,59 | -1,13 % | CNY 24,10 | CNY 24,34 | CNY 23,48 | 4,85M |
| 2026-09-03 | CNY 23,86 | +0,25 % | CNY 23,84 | CNY 23,99 | CNY 23,46 | 4,46M |
| 2026-09-02 | CNY 23,80 | -0,46 % | CNY 23,81 | CNY 24,05 | CNY 23,63 | 5,02M |
| 2026-09-01 | CNY 23,91 | +1,06 % | CNY 23,56 | CNY 24,07 | CNY 23,56 | 5,20M |
| 2026-08-31 | CNY 23,66 | -1,13 % | CNY 23,80 | CNY 23,98 | CNY 23,35 | 5,44M |
| 2026-08-28 | CNY 23,93 | -1,24 % | CNY 24,18 | CNY 24,30 | CNY 23,80 | 5,01M |
| 2026-08-27 | CNY 24,23 | -0,16 % | CNY 24,27 | CNY 24,38 | CNY 23,70 | 5,91M |
| 2026-08-26 | CNY 24,27 | -1,38 % | CNY 24,53 | CNY 25,04 | CNY 24,07 | 6,66M |
| 2026-08-25 | CNY 24,61 | +1,69 % | CNY 24,10 | CNY 24,67 | CNY 23,46 | 6,70M |
| 2026-08-24 | CNY 24,20 | -6,17 % | CNY 26,05 | CNY 26,05 | CNY 24,08 | 9,87M |
| 2026-08-21 | CNY 25,79 | -3,05 % | CNY 26,00 | CNY 26,49 | CNY 25,33 | 13,37M |
| 2026-08-20 | CNY 26,60 | -1,12 % | CNY 27,30 | CNY 28,09 | CNY 26,36 | 19,10M |
| 2026-08-19 | CNY 26,90 | -1,65 % | CNY 27,31 | CNY 28,37 | CNY 26,50 | 14,54M |
| 2026-08-18 | CNY 27,35 | +1,18 % | CNY 26,97 | CNY 27,80 | CNY 26,25 | 12,08M |
| 2026-08-17 | CNY 27,03 | 0,00 % | CNY 26,78 | CNY 27,44 | CNY 26,37 | 7,53M |
| 2026-08-14 | CNY 27,03 | +0,45 % | CNY 26,78 | CNY 27,60 | CNY 26,27 | 9,33M |
| 2026-08-13 | CNY 26,91 | +2,16 % | CNY 26,32 | CNY 27,54 | CNY 25,88 | 12,46M |
| 2026-08-12 | CNY 26,34 | +0,27 % | CNY 26,06 | CNY 27,24 | CNY 26,06 | 7,64M |
| 2026-08-11 | CNY 26,27 | +0,46 % | CNY 25,79 | CNY 27,20 | CNY 25,79 | 10,16M |
| 2026-08-10 | CNY 26,15 | -2,28 % | CNY 26,99 | CNY 27,12 | CNY 25,90 | 12,07M |
| 2026-08-07 | CNY 26,76 | +8,16 % | CNY 24,56 | CNY 27,07 | CNY 24,51 | 12,43M |
| 2026-08-06 | CNY 24,74 | +0,98 % | CNY 24,58 | CNY 25,44 | CNY 24,46 | 5,71M |
| 2026-08-05 | CNY 24,50 | +2,98 % | CNY 23,75 | CNY 24,90 | CNY 23,54 | 6,23M |
| 2026-08-04 | CNY 23,79 | +4,48 % | CNY 23,06 | CNY 23,92 | CNY 23,06 | 6,64M |
| 2026-08-03 | CNY 22,77 | 0,00 % | CNY 22,76 | CNY 23,26 | CNY 22,58 | 4,61M |
| 2026-07-31 | CNY 22,77 | +3,08 % | CNY 22,68 | CNY 23,13 | CNY 22,29 | 5,99M |
| 2026-07-30 | CNY 22,09 | -4,58 % | CNY 23,03 | CNY 23,35 | CNY 22,09 | 6,27M |
| 2026-07-29 | CNY 23,15 | -0,77 % | CNY 23,42 | CNY 23,98 | CNY 22,73 | 5,45M |
| 2026-07-28 | CNY 23,33 | -2,71 % | CNY 23,66 | CNY 24,37 | CNY 23,25 | 5,92M |
| 2026-07-27 | CNY 23,98 | +8,70 % | CNY 22,00 | CNY 24,27 | CNY 21,99 | 10,66M |
| 2026-07-24 | CNY 22,06 | -5,57 % | CNY 23,01 | CNY 23,55 | CNY 22,03 | 7,30M |
| 2026-07-23 | CNY 23,36 | -2,67 % | CNY 23,96 | CNY 24,50 | CNY 22,85 | 8,38M |
| 2026-07-22 | CNY 24,00 | -2,64 % | CNY 24,31 | CNY 25,75 | CNY 24,00 | 10,10M |
| 2026-07-21 | CNY 24,65 | -0,44 % | CNY 24,58 | CNY 24,99 | CNY 22,27 | 13,92M |
| 2026-07-20 | CNY 24,76 | -0,56 % | CNY 24,50 | CNY 25,96 | CNY 24,23 | 13,74M |
| 2026-07-17 | CNY 24,90 | -14,29 % | CNY 28,86 | CNY 29,00 | CNY 24,80 | 17,91M |
| 2026-07-16 | CNY 29,05 | -2,75 % | CNY 29,28 | CNY 30,17 | CNY 28,21 | 12,50M |
| 2026-07-15 | CNY 29,87 | +4,00 % | CNY 28,52 | CNY 31,46 | CNY 28,52 | 19,04M |
| 2026-07-14 | CNY 28,72 | +2,21 % | CNY 27,95 | CNY 29,12 | CNY 27,57 | 9,74M |
| 2026-07-13 | CNY 28,10 | -3,80 % | CNY 29,94 | CNY 29,94 | CNY 27,89 | 9,12M |
| 2026-07-10 | CNY 29,21 | +2,74 % | CNY 28,20 | CNY 30,30 | CNY 27,78 | 11,29M |
| 2026-07-09 | CNY 28,43 | +0,78 % | CNY 28,00 | CNY 29,70 | CNY 27,50 | 8,30M |
| 2026-07-08 | CNY 28,21 | -3,95 % | CNY 29,36 | CNY 29,93 | CNY 28,18 | 8,18M |
| 2026-07-07 | CNY 29,37 | -4,33 % | CNY 30,00 | CNY 30,65 | CNY 29,11 | 11,22M |
| 2026-07-06 | CNY 30,70 | +2,06 % | CNY 30,29 | CNY 32,20 | CNY 29,84 | 15,52M |
| 2026-07-03 | CNY 30,08 | +3,01 % | CNY 29,30 | CNY 30,55 | CNY 29,09 | 12,03M |
| 2026-07-02 | CNY 29,20 | +1,11 % | CNY 28,88 | CNY 30,50 | CNY 28,69 | 11,68M |
| 2026-07-01 | CNY 28,88 | +6,84 % | CNY 27,00 | CNY 28,98 | CNY 26,69 | 13,63M |
| 2026-06-30 | CNY 27,03 | +0,93 % | CNY 26,86 | CNY 27,24 | CNY 26,00 | 9,00M |
| 2026-06-29 | CNY 26,78 | +13,52 % | CNY 23,85 | CNY 27,54 | CNY 23,68 | 13,97M |
| 2026-06-26 | CNY 23,59 | -5,18 % | CNY 24,60 | CNY 25,10 | CNY 23,41 | 4,63M |
| 2026-06-25 | CNY 24,88 | -1,39 % | CNY 25,00 | CNY 25,55 | CNY 24,00 | 5,50M |
| 2026-06-24 | CNY 25,23 | 0,00 % | CNY 24,99 | CNY 25,85 | CNY 24,99 | 4,68M |
| 2026-06-23 | CNY 25,23 | +5,08 % | CNY 24,08 | CNY 25,73 | CNY 23,88 | 7,53M |
| 2026-06-22 | CNY 24,01 | +1,22 % | CNY 23,62 | CNY 24,10 | CNY 22,79 | 4,59M |
| 2026-06-18 | CNY 23,72 | +2,60 % | CNY 23,10 | CNY 24,12 | CNY 22,83 | 3,81M |
| 2026-06-17 | CNY 23,12 | -1,74 % | CNY 23,41 | CNY 23,82 | CNY 22,70 | 3,02M |
| 2026-06-16 | CNY 23,53 | -2,28 % | CNY 23,94 | CNY 24,29 | CNY 23,42 | 2,86M |
| 2026-06-15 | CNY 24,08 | +2,16 % | CNY 24,75 | CNY 25,25 | CNY 23,88 | 5,61M |
| 2026-06-12 | CNY 23,57 | +9,12 % | CNY 21,92 | CNY 23,68 | CNY 21,50 | 5,83M |
| 2026-06-11 | CNY 21,60 | +0,75 % | CNY 21,20 | CNY 21,67 | CNY 20,91 | 2,76M |
| 2026-06-10 | CNY 21,44 | -0,74 % | CNY 21,68 | CNY 22,05 | CNY 21,05 | 3,10M |
| 2026-06-09 | CNY 21,60 | -2,26 % | CNY 22,21 | CNY 22,49 | CNY 21,50 | 3,37M |
| 2026-06-08 | CNY 22,10 | -4,08 % | CNY 22,81 | CNY 23,28 | CNY 21,70 | 3,38M |
| 2026-06-05 | CNY 23,04 | -0,66 % | CNY 23,39 | CNY 23,78 | CNY 22,87 | 1,72M |
| 2026-06-04 | CNY 23,19 | -2,43 % | CNY 23,79 | CNY 23,79 | CNY 23,00 | 2,22M |
| 2026-06-03 | CNY 23,77 | +0,54 % | CNY 23,65 | CNY 24,14 | CNY 23,43 | 2,79M |
| 2026-06-02 | CNY 23,64 | -3,58 % | CNY 24,59 | CNY 24,59 | CNY 23,56 | 2,78M |
| 2026-06-01 | CNY 24,52 | +1,78 % | CNY 24,29 | CNY 25,14 | CNY 24,04 | 2,43M |
| 2026-05-29 | CNY 24,09 | -1,55 % | CNY 24,36 | CNY 24,58 | CNY 23,79 | 2,99M |
| 2026-05-28 | CNY 24,47 | -0,93 % | CNY 24,83 | CNY 24,83 | CNY 23,99 | 2,24M |
| 2026-05-27 | CNY 24,70 | -2,56 % | CNY 25,25 | CNY 25,25 | CNY 24,50 | 2,44M |
| 2026-05-26 | CNY 25,35 | -0,98 % | CNY 25,68 | CNY 25,70 | CNY 25,00 | 2,66M |