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 28,99 | +3,28 % | CNY 27,80 | CNY 29,49 | CNY 26,71 | 11,49M |
| 2026-09-29 | CNY 28,07 | +11,92 % | CNY 24,00 | CNY 28,62 | CNY 24,00 | 10,90M |
| 2026-09-28 | CNY 25,08 | -3,35 % | CNY 25,92 | CNY 25,95 | CNY 23,01 | 8,45M |
| 2026-09-24 | CNY 25,95 | -3,14 % | CNY 25,98 | CNY 27,29 | CNY 25,88 |
| 8,13M |
| 2026-09-23 | CNY 26,79 | +15,28 % | CNY 23,24 | CNY 27,77 | CNY 23,12 | 14,80M |
| 2026-09-22 | CNY 23,24 | +5,73 % | CNY 22,78 | CNY 23,59 | CNY 22,10 | 8,54M |
| 2026-09-21 | CNY 21,98 | +1,10 % | CNY 21,96 | CNY 22,33 | CNY 20,98 | 10,31M |
| 2026-09-18 | CNY 21,74 | +19,98 % | CNY 17,40 | CNY 21,74 | CNY 17,40 | 12,02M |
| 2026-09-17 | CNY 18,12 | +4,08 % | CNY 17,63 | CNY 18,33 | CNY 17,11 | 3,22M |
| 2026-09-16 | CNY 17,41 | +3,88 % | CNY 16,74 | CNY 17,53 | CNY 16,66 | 2,90M |
| 2026-09-15 | CNY 16,76 | -2,33 % | CNY 17,19 | CNY 17,29 | CNY 16,71 | 2,05M |
| 2026-09-14 | CNY 17,16 | -0,69 % | CNY 17,18 | CNY 17,55 | CNY 17,04 | 1,72M |
| 2026-09-11 | CNY 17,28 | -2,54 % | CNY 17,63 | CNY 17,99 | CNY 16,91 | 2,26M |
| 2026-09-10 | CNY 17,73 | -0,56 % | CNY 17,79 | CNY 17,81 | CNY 17,47 | 1,65M |
| 2026-09-09 | CNY 17,83 | -0,89 % | CNY 18,15 | CNY 18,19 | CNY 17,76 | 1,40M |
| 2026-09-08 | CNY 17,99 | -1,80 % | CNY 18,32 | CNY 18,38 | CNY 17,93 | 1,91M |
| 2026-09-07 | CNY 18,32 | +1,38 % | CNY 18,27 | CNY 18,38 | CNY 17,88 | 2,08M |
| 2026-09-04 | CNY 18,07 | -2,38 % | CNY 18,33 | CNY 18,97 | CNY 18,01 | 3,04M |
| 2026-09-03 | CNY 18,51 | -1,80 % | CNY 18,97 | CNY 19,13 | CNY 18,50 | 2,29M |
| 2026-09-02 | CNY 18,85 | -1,21 % | CNY 18,65 | CNY 19,21 | CNY 18,65 | 2,54M |
| 2026-09-01 | CNY 19,08 | -2,85 % | CNY 19,48 | CNY 19,58 | CNY 18,75 | 3,28M |
| 2026-08-31 | CNY 19,64 | +5,20 % | CNY 18,51 | CNY 19,88 | CNY 18,10 | 6,97M |
| 2026-08-28 | CNY 18,67 | -4,74 % | CNY 19,47 | CNY 19,57 | CNY 18,63 | 6,58M |
| 2026-08-27 | CNY 19,60 | -6,13 % | CNY 21,99 | CNY 21,99 | CNY 19,08 | 8,54M |
| 2026-08-26 | CNY 20,88 | +5,19 % | CNY 19,63 | CNY 21,19 | CNY 19,51 | 5,60M |
| 2026-08-25 | CNY 19,85 | +4,97 % | CNY 18,47 | CNY 19,85 | CNY 18,47 | 2,52M |
| 2026-08-24 | CNY 18,91 | -2,37 % | CNY 19,45 | CNY 19,45 | CNY 18,51 | 1,65M |
| 2026-08-21 | CNY 19,37 | -1,42 % | CNY 19,09 | CNY 19,50 | CNY 18,95 | 1,75M |
| 2026-08-20 | CNY 19,65 | +3,53 % | CNY 19,21 | CNY 19,74 | CNY 18,83 | 2,14M |
| 2026-08-19 | CNY 18,98 | -4,81 % | CNY 19,70 | CNY 20,19 | CNY 18,89 | 3,19M |
| 2026-08-18 | CNY 19,94 | +0,10 % | CNY 19,85 | CNY 20,09 | CNY 19,37 | 2,50M |
| 2026-08-17 | CNY 19,92 | +1,37 % | CNY 19,80 | CNY 19,98 | CNY 19,31 | 2,30M |
| 2026-08-14 | CNY 19,65 | +0,26 % | CNY 19,50 | CNY 19,85 | CNY 19,25 | 1,90M |
| 2026-08-13 | CNY 19,60 | +0,31 % | CNY 19,77 | CNY 20,33 | CNY 19,57 | 2,52M |
| 2026-08-12 | CNY 19,54 | +3,66 % | CNY 18,83 | CNY 19,63 | CNY 18,69 | 2,89M |
| 2026-08-11 | CNY 18,85 | -2,03 % | CNY 18,91 | CNY 19,16 | CNY 18,50 | 2,57M |
| 2026-08-10 | CNY 19,24 | +1,10 % | CNY 19,18 | CNY 19,27 | CNY 18,53 | 3,50M |
| 2026-08-07 | CNY 19,03 | +1,93 % | CNY 18,67 | CNY 19,30 | CNY 17,98 | 4,25M |
| 2026-08-06 | CNY 18,67 | +4,30 % | CNY 17,97 | CNY 18,69 | CNY 17,51 | 3,90M |
| 2026-08-05 | CNY 17,90 | +3,95 % | CNY 17,01 | CNY 18,26 | CNY 16,77 | 3,84M |
| 2026-08-04 | CNY 17,22 | +1,83 % | CNY 16,85 | CNY 17,45 | CNY 16,85 | 3,60M |
| 2026-08-03 | CNY 16,91 | +1,68 % | CNY 16,33 | CNY 16,98 | CNY 16,33 | 4,47M |
| 2026-07-31 | CNY 16,63 | +1,40 % | CNY 16,70 | CNY 17,21 | CNY 16,33 | 7,37M |
| 2026-07-30 | CNY 16,40 | +2,18 % | CNY 17,00 | CNY 17,99 | CNY 16,25 | 7,53M |
| 2026-07-29 | CNY 16,05 | -3,89 % | CNY 16,53 | CNY 16,80 | CNY 15,50 | 3,85M |
| 2026-07-28 | CNY 16,70 | -5,17 % | CNY 17,26 | CNY 17,65 | CNY 16,45 | 4,41M |
| 2026-07-27 | CNY 17,61 | +11,10 % | CNY 15,93 | CNY 17,61 | CNY 15,87 | 4,71M |
| 2026-07-24 | CNY 15,85 | -3,35 % | CNY 16,49 | CNY 16,49 | CNY 15,76 | 2,82M |
| 2026-07-23 | CNY 16,40 | +0,31 % | CNY 16,49 | CNY 16,68 | CNY 16,01 | 2,85M |
| 2026-07-22 | CNY 16,35 | -0,67 % | CNY 16,52 | CNY 17,04 | CNY 15,98 | 4,33M |
| 2026-07-21 | CNY 16,46 | +2,43 % | CNY 16,43 | CNY 16,54 | CNY 14,24 | 7,45M |
| 2026-07-20 | CNY 16,07 | -9,67 % | CNY 18,67 | CNY 19,00 | CNY 15,53 | 9,26M |
| 2026-07-17 | CNY 17,79 | -16,52 % | CNY 21,53 | CNY 21,53 | CNY 17,70 | 5,43M |
| 2026-07-16 | CNY 21,31 | -6,41 % | CNY 22,92 | CNY 22,92 | CNY 20,90 | 5,22M |
| 2026-07-15 | CNY 22,77 | -9,64 % | CNY 25,23 | CNY 25,93 | CNY 22,23 | 3,39M |
| 2026-07-14 | CNY 25,20 | +0,12 % | CNY 25,17 | CNY 25,34 | CNY 23,78 | 3,93M |
| 2026-07-13 | CNY 25,17 | -12,27 % | CNY 28,63 | CNY 28,68 | CNY 24,71 | 4,35M |
| 2026-07-10 | CNY 28,69 | +0,67 % | CNY 28,71 | CNY 30,49 | CNY 28,33 | 5,75M |
| 2026-07-09 | CNY 28,50 | +0,25 % | CNY 27,97 | CNY 28,59 | CNY 27,01 | 4,12M |
| 2026-07-08 | CNY 28,43 | +0,14 % | CNY 28,62 | CNY 28,78 | CNY 27,68 | 3,75M |
| 2026-07-07 | CNY 28,39 | -1,93 % | CNY 28,70 | CNY 30,08 | CNY 28,05 | 5,42M |
| 2026-07-06 | CNY 28,95 | +11,30 % | CNY 26,01 | CNY 29,60 | CNY 25,77 | 7,19M |
| 2026-07-03 | CNY 26,01 | +4,71 % | CNY 24,96 | CNY 26,18 | CNY 24,30 | 3,43M |
| 2026-07-02 | CNY 24,84 | +0,81 % | CNY 24,20 | CNY 25,63 | CNY 24,20 | 2,04M |
| 2026-07-01 | CNY 24,64 | -2,03 % | CNY 25,28 | CNY 25,34 | CNY 24,46 | 1,74M |
| 2026-06-30 | CNY 25,15 | +4,92 % | CNY 24,22 | CNY 25,79 | CNY 23,75 | 2,45M |
| 2026-06-29 | CNY 23,97 | -4,69 % | CNY 25,34 | CNY 25,80 | CNY 23,53 | 3,47M |
| 2026-06-26 | CNY 25,15 | +3,46 % | CNY 23,81 | CNY 26,57 | CNY 22,93 | 4,85M |
| 2026-06-25 | CNY 24,31 | -3,80 % | CNY 24,97 | CNY 25,26 | CNY 23,69 | 2,14M |
| 2026-06-24 | CNY 25,27 | -1,86 % | CNY 26,21 | CNY 26,22 | CNY 24,70 | 1,74M |
| 2026-06-23 | CNY 25,75 | +0,74 % | CNY 26,03 | CNY 26,06 | CNY 25,34 | 2,29M |
| 2026-06-22 | CNY 25,56 | -3,03 % | CNY 26,26 | CNY 26,38 | CNY 25,02 | 2,66M |
| 2026-06-18 | CNY 26,36 | -2,37 % | CNY 26,59 | CNY 27,74 | CNY 26,21 | 1,75M |
| 2026-06-17 | CNY 27,00 | -1,57 % | CNY 27,43 | CNY 27,95 | CNY 26,93 | 2,09M |
| 2026-06-16 | CNY 27,43 | +2,47 % | CNY 26,80 | CNY 27,85 | CNY 26,08 | 3,04M |
| 2026-06-15 | CNY 26,77 | +5,39 % | CNY 25,17 | CNY 26,99 | CNY 25,10 | 3,17M |
| 2026-06-12 | CNY 25,40 | -0,24 % | CNY 25,21 | CNY 26,77 | CNY 25,05 | 1,92M |
| 2026-06-11 | CNY 25,46 | -3,19 % | CNY 25,91 | CNY 25,97 | CNY 24,55 | 2,06M |
| 2026-06-10 | CNY 26,30 | -0,32 % | CNY 26,39 | CNY 26,90 | CNY 25,23 | 2,06M |
| 2026-06-09 | CNY 26,38 | +3,16 % | CNY 26,75 | CNY 26,75 | CNY 25,08 | 1,96M |
| 2026-06-08 | CNY 25,58 | -6,68 % | CNY 26,82 | CNY 27,40 | CNY 25,31 | 3,07M |
| 2026-06-05 | CNY 27,41 | +2,50 % | CNY 26,57 | CNY 28,31 | CNY 25,87 | 3,14M |
| 2026-06-04 | CNY 26,74 | -5,98 % | CNY 28,47 | CNY 28,48 | CNY 26,43 | 5,15M |
| 2026-06-03 | CNY 28,44 | -3,19 % | CNY 29,15 | CNY 29,41 | CNY 28,00 | 5,52M |
| 2026-06-02 | CNY 29,38 | +6,97 % | CNY 27,48 | CNY 29,78 | CNY 27,47 | 7,21M |
| 2026-06-01 | CNY 27,46 | -0,17 % | CNY 27,38 | CNY 28,29 | CNY 27,08 | 2,67M |
| 2026-05-29 | CNY 27,51 | -1,38 % | CNY 28,59 | CNY 28,69 | CNY 27,33 | 3,86M |
| 2026-05-28 | CNY 27,89 | +4,05 % | CNY 27,07 | CNY 28,35 | CNY 21,62 | 3,25M |
| 2026-05-27 | CNY 26,81 | -3,68 % | CNY 27,82 | CNY 27,97 | CNY 26,78 | 2,23M |
| 2026-05-26 | CNY 27,83 | -2,11 % | CNY 28,45 | CNY 28,58 | CNY 26,92 | 2,49M |