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 25,65 | -0,12 % | CNY 25,41 | CNY 25,86 | CNY 25,16 | 984,79K |
| 2026-09-29 | CNY 25,68 | +1,58 % | CNY 25,50 | CNY 25,89 | CNY 25,08 | 1,42M |
| 2026-09-28 | CNY 25,28 | -1,44 % | CNY 25,86 | CNY 25,98 | CNY 24,91 | 905,44K |
| 2026-09-24 | CNY 25,65 | -0,54 % | CNY 25,80 | CNY 26,40 | CNY 25,42 | 1,03M |
| 2026-09-23 | CNY 25,79 | +1,62 % | CNY 25,51 | CNY 25,99 | CNY 25,14 | 930,96K |
| 2026-09-22 | CNY 25,38 | +1,48 % | CNY 25,20 | CNY 25,75 | CNY 24,65 | 879,09K |
| 2026-09-21 | CNY 25,01 | +4,73 % | CNY 24,22 | CNY 25,22 | CNY 23,63 | 1,42M |
| 2026-09-18 | CNY 23,88 | +0,93 % | CNY 24,00 | CNY 24,35 | CNY 23,35 | 934,07K |
| 2026-09-17 | CNY 23,66 | +2,74 % | CNY 22,82 | CNY 23,74 | CNY 22,77 | 1,01M |
| 2026-09-16 | CNY 23,03 | +1,63 % | CNY 22,55 | CNY 23,20 | CNY 22,38 | 694,45K |
| 2026-09-15 | CNY 22,66 | -4,02 % | CNY 23,49 | CNY 23,70 | CNY 22,51 | 1,02M |
| 2026-09-14 | CNY 23,61 | +1,86 % | CNY 23,14 | CNY 23,87 | CNY 22,75 | 796,69K |
| 2026-09-11 | CNY 23,18 | -3,30 % | CNY 24,17 | CNY 24,17 | CNY 22,67 | 1,12M |
| 2026-09-10 | CNY 23,97 | -2,76 % | CNY 24,84 | CNY 24,84 | CNY 23,85 | 786,57K |
| 2026-09-09 | CNY 24,65 | +0,49 % | CNY 24,32 | CNY 24,85 | CNY 24,19 | 1,03M |
| 2026-09-08 | CNY 24,53 | -0,20 % | CNY 24,79 | CNY 24,97 | CNY 24,13 | 626,23K |
| 2026-09-07 | CNY 24,58 | +0,49 % | CNY 24,22 | CNY 25,03 | CNY 24,22 | 867,84K |
| 2026-09-04 | CNY 24,46 | -0,16 % | CNY 25,05 | CNY 25,18 | CNY 24,30 | 1,04M |
| 2026-09-03 | CNY 24,50 | -3,16 % | CNY 25,35 | CNY 25,46 | CNY 24,42 | 817,87K |
| 2026-09-02 | CNY 25,30 | +0,08 % | CNY 25,05 | CNY 25,30 | CNY 24,78 | 614,32K |
| 2026-09-01 | CNY 25,28 | -0,39 % | CNY 25,26 | CNY 25,52 | CNY 25,00 | 889,49K |
| 2026-08-31 | CNY 25,38 | +2,50 % | CNY 24,76 | CNY 25,80 | CNY 24,52 | 933,04K |
| 2026-08-28 | CNY 24,76 | -0,40 % | CNY 24,98 | CNY 25,68 | CNY 24,74 | 786,85K |
| 2026-08-27 | CNY 24,86 | -0,28 % | CNY 24,91 | CNY 25,12 | CNY 24,51 | 729,54K |
| 2026-08-26 | CNY 24,93 | -0,40 % | CNY 25,49 | CNY 25,49 | CNY 24,38 | 872,81K |
| 2026-08-25 | CNY 25,03 | +3,09 % | CNY 24,14 | CNY 25,20 | CNY 23,62 | 820,37K |
| 2026-08-24 | CNY 24,28 | -1,98 % | CNY 25,00 | CNY 25,00 | CNY 23,11 | 1,19M |
| 2026-08-21 | CNY 24,77 | -1,94 % | CNY 24,60 | CNY 25,22 | CNY 24,09 | 1,43M |
| 2026-08-20 | CNY 25,26 | +7,03 % | CNY 24,01 | CNY 25,50 | CNY 24,01 | 1,67M |
| 2026-08-19 | CNY 23,60 | -1,50 % | CNY 23,72 | CNY 24,43 | CNY 23,26 | 1,15M |
| 2026-08-18 | CNY 23,96 | -3,54 % | CNY 24,80 | CNY 24,84 | CNY 23,75 | 903,59K |
| 2026-08-17 | CNY 24,84 | +0,57 % | CNY 24,41 | CNY 24,84 | CNY 23,92 | 1,06M |
| 2026-08-14 | CNY 24,70 | +2,96 % | CNY 24,17 | CNY 25,44 | CNY 23,78 | 1,06M |
| 2026-08-13 | CNY 23,99 | -0,50 % | CNY 24,11 | CNY 24,43 | CNY 23,70 | 905,87K |
| 2026-08-12 | CNY 24,11 | -0,04 % | CNY 24,00 | CNY 24,50 | CNY 23,76 | 645,08K |
| 2026-08-11 | CNY 24,12 | -1,95 % | CNY 24,52 | CNY 24,69 | CNY 23,62 | 1,25M |
| 2026-08-10 | CNY 24,60 | +6,08 % | CNY 23,35 | CNY 24,64 | CNY 23,04 | 1,31M |
| 2026-08-07 | CNY 23,19 | +4,70 % | CNY 22,24 | CNY 23,22 | CNY 21,98 | 1,05M |
| 2026-08-06 | CNY 22,15 | -1,42 % | CNY 22,40 | CNY 22,75 | CNY 21,85 | 1,01M |
| 2026-08-05 | CNY 22,47 | -1,19 % | CNY 22,85 | CNY 23,17 | CNY 21,85 | 1,37M |
| 2026-08-04 | CNY 22,74 | +5,13 % | CNY 21,79 | CNY 23,20 | CNY 21,57 | 1,53M |
| 2026-08-03 | CNY 21,63 | +4,70 % | CNY 20,82 | CNY 21,70 | CNY 20,52 | 1,17M |
| 2026-07-31 | CNY 20,66 | +2,28 % | CNY 20,04 | CNY 20,66 | CNY 20,04 | 797,01K |
| 2026-07-30 | CNY 20,20 | +0,15 % | CNY 20,24 | CNY 20,53 | CNY 19,75 | 956,61K |
| 2026-07-29 | CNY 20,17 | +4,02 % | CNY 19,00 | CNY 20,28 | CNY 19,00 | 1,09M |
| 2026-07-28 | CNY 19,39 | -0,67 % | CNY 19,13 | CNY 20,26 | CNY 19,11 | 856,39K |
| 2026-07-27 | CNY 19,52 | +4,22 % | CNY 18,88 | CNY 19,58 | CNY 18,40 | 986,99K |
| 2026-07-24 | CNY 18,73 | -3,95 % | CNY 18,91 | CNY 19,47 | CNY 18,53 | 939,79K |
| 2026-07-23 | CNY 19,50 | +3,72 % | CNY 18,45 | CNY 19,50 | CNY 18,44 | 1,12M |
| 2026-07-22 | CNY 18,80 | -3,14 % | CNY 19,10 | CNY 19,46 | CNY 18,53 | 1,60M |
| 2026-07-21 | CNY 19,41 | -4,38 % | CNY 20,20 | CNY 20,20 | CNY 17,81 | 2,86M |
| 2026-07-20 | CNY 20,30 | -5,80 % | CNY 21,65 | CNY 22,19 | CNY 19,51 | 2,34M |
| 2026-07-17 | CNY 21,55 | -5,98 % | CNY 22,28 | CNY 23,32 | CNY 20,87 | 1,27M |
| 2026-07-16 | CNY 22,92 | +0,84 % | CNY 22,72 | CNY 23,25 | CNY 22,21 | 883,97K |
| 2026-07-15 | CNY 22,73 | +1,70 % | CNY 22,01 | CNY 22,95 | CNY 22,01 | 757,66K |
| 2026-07-14 | CNY 22,35 | +4,59 % | CNY 21,40 | CNY 22,60 | CNY 21,01 | 860,81K |
| 2026-07-13 | CNY 21,37 | -3,39 % | CNY 22,00 | CNY 22,71 | CNY 21,20 | 905,51K |
| 2026-07-10 | CNY 22,12 | +3,75 % | CNY 21,43 | CNY 22,50 | CNY 20,78 | 937,77K |
| 2026-07-09 | CNY 21,32 | -1,30 % | CNY 21,02 | CNY 22,07 | CNY 20,85 | 824,15K |
| 2026-07-08 | CNY 21,60 | -2,17 % | CNY 22,19 | CNY 22,23 | CNY 21,26 | 778,58K |
| 2026-07-07 | CNY 22,08 | -3,29 % | CNY 22,90 | CNY 22,94 | CNY 21,67 | 1,02M |
| 2026-07-06 | CNY 22,83 | +1,65 % | CNY 22,82 | CNY 23,34 | CNY 22,39 | 1,25M |
| 2026-07-03 | CNY 22,46 | +3,26 % | CNY 21,58 | CNY 22,85 | CNY 21,58 | 1,56M |
| 2026-07-02 | CNY 21,75 | +2,30 % | CNY 21,39 | CNY 23,00 | CNY 21,26 | 1,75M |
| 2026-07-01 | CNY 21,26 | +2,90 % | CNY 20,21 | CNY 21,47 | CNY 20,21 | 1,06M |
| 2026-06-30 | CNY 20,66 | +1,62 % | CNY 19,88 | CNY 20,84 | CNY 19,88 | 1,13M |
| 2026-06-29 | CNY 20,33 | -0,05 % | CNY 20,21 | CNY 20,57 | CNY 19,32 | 1,23M |
| 2026-06-26 | CNY 20,34 | -1,31 % | CNY 20,63 | CNY 20,67 | CNY 19,67 | 915,60K |
| 2026-06-25 | CNY 20,61 | -3,42 % | CNY 21,42 | CNY 21,47 | CNY 20,13 | 1,03M |
| 2026-06-24 | CNY 21,34 | -5,28 % | CNY 22,64 | CNY 22,95 | CNY 21,21 | 1,07M |
| 2026-06-23 | CNY 22,53 | +0,58 % | CNY 21,94 | CNY 23,14 | CNY 21,89 | 930,74K |
| 2026-06-22 | CNY 22,40 | +0,31 % | CNY 22,31 | CNY 22,52 | CNY 21,10 | 1,10M |
| 2026-06-18 | CNY 22,33 | +0,77 % | CNY 22,38 | CNY 22,45 | CNY 21,51 | 863,89K |
| 2026-06-17 | CNY 22,16 | -3,10 % | CNY 22,93 | CNY 22,93 | CNY 22,01 | 940,96K |
| 2026-06-16 | CNY 22,87 | -0,39 % | CNY 22,98 | CNY 23,18 | CNY 22,22 | 820,91K |
| 2026-06-15 | CNY 22,96 | -2,26 % | CNY 23,52 | CNY 24,15 | CNY 22,73 | 1,22M |
| 2026-06-12 | CNY 23,49 | +1,21 % | CNY 23,21 | CNY 23,90 | CNY 22,76 | 1,18M |
| 2026-06-11 | CNY 23,21 | -4,92 % | CNY 23,95 | CNY 23,98 | CNY 22,96 | 1,09M |
| 2026-06-10 | CNY 24,41 | +2,65 % | CNY 23,70 | CNY 24,50 | CNY 22,68 | 1,37M |
| 2026-06-09 | CNY 23,78 | +0,51 % | CNY 23,57 | CNY 24,46 | CNY 23,24 | 828,95K |
| 2026-06-08 | CNY 23,66 | -1,95 % | CNY 23,99 | CNY 24,50 | CNY 23,03 | 958,79K |
| 2026-06-05 | CNY 24,13 | +1,90 % | CNY 23,89 | CNY 24,73 | CNY 23,20 | 903,90K |
| 2026-06-04 | CNY 23,68 | -3,03 % | CNY 24,18 | CNY 24,42 | CNY 23,57 | 830,92K |
| 2026-06-03 | CNY 24,42 | -1,93 % | CNY 25,27 | CNY 25,27 | CNY 24,25 | 826,13K |
| 2026-06-02 | CNY 24,90 | -4,23 % | CNY 26,02 | CNY 26,07 | CNY 24,51 | 1,15M |
| 2026-06-01 | CNY 26,00 | +3,34 % | CNY 25,03 | CNY 26,37 | CNY 24,72 | 1,16M |
| 2026-05-29 | CNY 25,16 | -2,86 % | CNY 25,79 | CNY 26,50 | CNY 24,89 | 1,02M |
| 2026-05-28 | CNY 25,90 | -0,38 % | CNY 25,90 | CNY 26,27 | CNY 25,14 | 980,55K |
| 2026-05-27 | CNY 26,00 | -3,35 % | CNY 26,77 | CNY 27,15 | CNY 25,30 | 1,21M |
| 2026-05-26 | CNY 26,90 | -2,36 % | CNY 27,55 | CNY 27,79 | CNY 26,30 | 926,26K |