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