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