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 23,95 | +0,38 % | CNY 23,72 | CNY 24,58 | CNY 23,72 | 1,67M |
| 2026-09-29 | CNY 23,86 | +2,10 % | CNY 23,13 | CNY 24,15 | CNY 23,00 | 1,37M |
| 2026-09-28 | CNY 23,37 | +0,21 % | CNY 23,79 | CNY 24,20 | CNY 23,13 | 1,84M |
| 2026-09-24 | CNY 23,32 | +0,30 % | CNY 22,92 | CNY 24,00 | CNY 22,92 | 1,61M |
| 2026-09-23 | CNY 23,25 | -0,13 % | CNY 23,18 | CNY 23,74 | CNY 22,86 | 2,15M |
| 2026-09-22 | CNY 23,28 | +6,54 % | CNY 22,70 | CNY 23,75 | CNY 22,30 | 2,47M |
| 2026-09-21 | CNY 21,85 | +0,18 % | CNY 21,70 | CNY 22,16 | CNY 21,57 | 1,40M |
| 2026-09-18 | CNY 21,81 | +1,92 % | CNY 21,49 | CNY 22,27 | CNY 21,42 | 1,26M |
| 2026-09-17 | CNY 21,40 | +0,99 % | CNY 21,12 | CNY 21,50 | CNY 20,80 | 1,10M |
| 2026-09-16 | CNY 21,19 | +2,22 % | CNY 20,71 | CNY 21,27 | CNY 20,30 | 1,06M |
| 2026-09-15 | CNY 20,73 | -2,95 % | CNY 21,31 | CNY 21,59 | CNY 20,60 | 1,43M |
| 2026-09-14 | CNY 21,36 | +2,89 % | CNY 20,85 | CNY 21,59 | CNY 20,42 | 1,36M |
| 2026-09-11 | CNY 20,76 | -2,67 % | CNY 21,00 | CNY 21,31 | CNY 20,11 | 1,46M |
| 2026-09-10 | CNY 21,33 | -2,11 % | CNY 21,70 | CNY 21,85 | CNY 21,33 | 1,13M |
| 2026-09-09 | CNY 21,79 | -1,89 % | CNY 22,07 | CNY 22,33 | CNY 21,57 | 1,25M |
| 2026-09-08 | CNY 22,21 | +0,05 % | CNY 22,20 | CNY 22,38 | CNY 21,80 | 815,19K |
| 2026-09-07 | CNY 22,20 | -0,94 % | CNY 21,97 | CNY 22,80 | CNY 21,97 | 1,18M |
| 2026-09-04 | CNY 22,41 | -0,18 % | CNY 22,30 | CNY 22,91 | CNY 21,92 | 1,29M |
| 2026-09-03 | CNY 22,45 | -1,62 % | CNY 22,72 | CNY 23,28 | CNY 22,32 | 1,02M |
| 2026-09-02 | CNY 22,82 | -0,91 % | CNY 22,73 | CNY 23,45 | CNY 22,35 | 1,53M |
| 2026-09-01 | CNY 23,03 | +0,22 % | CNY 22,96 | CNY 23,48 | CNY 22,62 | 1,44M |
| 2026-08-31 | CNY 22,98 | +4,31 % | CNY 21,88 | CNY 23,13 | CNY 21,78 | 1,81M |
| 2026-08-28 | CNY 22,03 | +2,18 % | CNY 21,56 | CNY 22,45 | CNY 21,46 | 1,38M |
| 2026-08-27 | CNY 21,56 | -1,06 % | CNY 21,56 | CNY 21,96 | CNY 21,22 | 1,14M |
| 2026-08-26 | CNY 21,79 | -0,09 % | CNY 21,75 | CNY 22,13 | CNY 21,33 | 2,22M |
| 2026-08-25 | CNY 21,81 | +7,92 % | CNY 20,71 | CNY 22,07 | CNY 20,60 | 2,96M |
| 2026-08-24 | CNY 20,21 | -3,53 % | CNY 21,00 | CNY 21,00 | CNY 19,81 | 1,67M |
| 2026-08-21 | CNY 20,95 | +1,90 % | CNY 20,27 | CNY 21,10 | CNY 19,90 | 1,39M |
| 2026-08-20 | CNY 20,56 | +3,94 % | CNY 19,87 | CNY 20,68 | CNY 19,87 | 1,30M |
| 2026-08-19 | CNY 19,78 | -3,32 % | CNY 20,18 | CNY 20,46 | CNY 19,66 | 1,37M |
| 2026-08-18 | CNY 20,46 | -2,62 % | CNY 20,87 | CNY 21,00 | CNY 20,20 | 1,04M |
| 2026-08-17 | CNY 21,01 | +3,34 % | CNY 20,31 | CNY 21,20 | CNY 20,05 | 1,42M |
| 2026-08-14 | CNY 20,33 | +0,05 % | CNY 20,30 | CNY 20,59 | CNY 20,10 | 942,11K |
| 2026-08-13 | CNY 20,32 | +0,25 % | CNY 20,29 | CNY 20,77 | CNY 20,01 | 1,19M |
| 2026-08-12 | CNY 20,27 | +2,53 % | CNY 19,65 | CNY 20,42 | CNY 19,65 | 1,34M |
| 2026-08-11 | CNY 19,77 | -1,10 % | CNY 19,90 | CNY 20,04 | CNY 19,54 | 1,39M |
| 2026-08-10 | CNY 19,99 | +1,06 % | CNY 19,85 | CNY 20,11 | CNY 19,33 | 1,47M |
| 2026-08-07 | CNY 19,78 | +2,91 % | CNY 19,31 | CNY 19,88 | CNY 18,92 | 1,23M |
| 2026-08-06 | CNY 19,22 | +2,13 % | CNY 18,85 | CNY 19,52 | CNY 18,77 | 1,35M |
| 2026-08-05 | CNY 18,82 | +0,91 % | CNY 18,60 | CNY 19,10 | CNY 18,60 | 1,48M |
| 2026-08-04 | CNY 18,65 | +5,25 % | CNY 17,71 | CNY 18,99 | CNY 17,71 | 2,47M |
| 2026-08-03 | CNY 17,72 | +6,04 % | CNY 16,96 | CNY 17,80 | CNY 16,89 | 2,14M |
| 2026-07-31 | CNY 16,71 | +1,15 % | CNY 16,36 | CNY 17,21 | CNY 16,36 | 1,53M |
| 2026-07-30 | CNY 16,52 | -2,07 % | CNY 16,87 | CNY 17,40 | CNY 16,25 | 1,69M |
| 2026-07-29 | CNY 16,87 | +3,56 % | CNY 16,40 | CNY 17,01 | CNY 16,29 | 1,91M |
| 2026-07-28 | CNY 16,29 | -0,91 % | CNY 16,44 | CNY 16,98 | CNY 16,19 | 2,13M |
| 2026-07-27 | CNY 16,44 | +2,94 % | CNY 15,97 | CNY 16,68 | CNY 15,83 | 1,76M |
| 2026-07-24 | CNY 15,97 | -2,56 % | CNY 16,22 | CNY 16,52 | CNY 15,65 | 1,89M |
| 2026-07-23 | CNY 16,39 | +0,31 % | CNY 15,99 | CNY 16,73 | CNY 15,78 | 2,17M |
| 2026-07-22 | CNY 16,34 | -4,22 % | CNY 16,79 | CNY 17,06 | CNY 16,14 | 2,01M |
| 2026-07-21 | CNY 17,06 | +1,61 % | CNY 17,00 | CNY 17,28 | CNY 15,30 | 3,42M |
| 2026-07-20 | CNY 16,79 | -7,59 % | CNY 18,89 | CNY 19,08 | CNY 16,42 | 3,06M |
| 2026-07-17 | CNY 18,17 | -8,19 % | CNY 19,76 | CNY 20,46 | CNY 17,94 | 3,14M |
| 2026-07-16 | CNY 19,79 | -1,74 % | CNY 19,96 | CNY 20,95 | CNY 19,65 | 1,80M |
| 2026-07-15 | CNY 20,14 | -0,74 % | CNY 20,19 | CNY 20,77 | CNY 19,94 | 1,30M |
| 2026-07-14 | CNY 20,29 | +1,35 % | CNY 20,06 | CNY 20,59 | CNY 19,68 | 1,33M |
| 2026-07-13 | CNY 20,02 | -2,58 % | CNY 20,67 | CNY 20,94 | CNY 19,85 | 1,58M |
| 2026-07-10 | CNY 20,55 | +1,48 % | CNY 19,85 | CNY 21,09 | CNY 19,72 | 1,62M |
| 2026-07-09 | CNY 20,25 | -0,10 % | CNY 20,43 | CNY 20,70 | CNY 19,56 | 1,48M |
| 2026-07-08 | CNY 20,27 | -3,25 % | CNY 20,93 | CNY 21,03 | CNY 20,26 | 906,51K |
| 2026-07-07 | CNY 20,95 | -3,63 % | CNY 21,75 | CNY 21,80 | CNY 20,80 | 1,44M |
| 2026-07-06 | CNY 21,74 | -4,90 % | CNY 22,40 | CNY 23,20 | CNY 21,35 | 1,94M |
| 2026-07-03 | CNY 22,86 | +4,72 % | CNY 21,88 | CNY 23,18 | CNY 21,88 | 2,00M |
| 2026-07-02 | CNY 21,83 | +0,14 % | CNY 21,66 | CNY 22,46 | CNY 21,65 | 1,86M |
| 2026-07-01 | CNY 21,80 | +7,87 % | CNY 20,19 | CNY 21,95 | CNY 20,10 | 2,36M |
| 2026-06-30 | CNY 20,21 | -3,90 % | CNY 21,03 | CNY 21,11 | CNY 20,11 | 1,65M |
| 2026-06-29 | CNY 21,03 | +2,49 % | CNY 20,34 | CNY 21,42 | CNY 19,76 | 2,47M |
| 2026-06-26 | CNY 20,52 | -1,68 % | CNY 20,78 | CNY 20,97 | CNY 19,72 | 2,28M |
| 2026-06-25 | CNY 20,87 | -2,93 % | CNY 21,57 | CNY 21,57 | CNY 20,46 | 1,85M |
| 2026-06-24 | CNY 21,50 | -6,03 % | CNY 22,93 | CNY 23,00 | CNY 21,30 | 2,04M |
| 2026-06-23 | CNY 22,88 | +1,19 % | CNY 22,38 | CNY 23,20 | CNY 22,38 | 1,63M |
| 2026-06-22 | CNY 22,61 | -2,37 % | CNY 22,99 | CNY 23,30 | CNY 21,44 | 2,58M |
| 2026-06-18 | CNY 23,16 | -0,60 % | CNY 22,80 | CNY 23,53 | CNY 22,80 | 1,72M |
| 2026-06-17 | CNY 23,30 | +0,87 % | CNY 23,33 | CNY 23,74 | CNY 22,65 | 1,62M |
| 2026-06-16 | CNY 23,10 | +1,49 % | CNY 22,49 | CNY 23,54 | CNY 22,10 | 2,17M |
| 2026-06-15 | CNY 22,76 | +1,65 % | CNY 22,46 | CNY 23,42 | CNY 22,24 | 1,83M |
| 2026-06-12 | CNY 22,39 | 0,00 % | CNY 22,96 | CNY 23,11 | CNY 21,91 | 1,90M |
| 2026-06-11 | CNY 22,39 | -4,32 % | CNY 23,26 | CNY 23,50 | CNY 22,00 | 1,67M |
| 2026-06-10 | CNY 23,40 | -1,93 % | CNY 23,50 | CNY 24,32 | CNY 22,58 | 2,01M |
| 2026-06-09 | CNY 23,86 | +4,19 % | CNY 23,24 | CNY 24,20 | CNY 22,51 | 2,05M |
| 2026-06-08 | CNY 22,90 | +0,31 % | CNY 21,50 | CNY 23,61 | CNY 21,45 | 2,23M |
| 2026-06-05 | CNY 22,83 | +2,38 % | CNY 22,41 | CNY 23,15 | CNY 21,53 | 1,57M |
| 2026-06-04 | CNY 22,30 | -3,04 % | CNY 22,80 | CNY 22,97 | CNY 22,02 | 1,14M |
| 2026-06-03 | CNY 23,00 | -2,71 % | CNY 23,67 | CNY 23,90 | CNY 22,71 | 1,40M |
| 2026-06-02 | CNY 23,64 | -1,87 % | CNY 24,10 | CNY 24,39 | CNY 23,30 | 1,99M |
| 2026-06-01 | CNY 24,09 | +1,77 % | CNY 24,31 | CNY 24,58 | CNY 23,15 | 1,86M |
| 2026-05-29 | CNY 23,67 | -4,09 % | CNY 24,68 | CNY 25,29 | CNY 23,58 | 1,76M |
| 2026-05-28 | CNY 24,68 | -0,28 % | CNY 24,60 | CNY 25,01 | CNY 24,00 | 2,28M |
| 2026-05-27 | CNY 24,75 | -3,21 % | CNY 25,89 | CNY 25,89 | CNY 24,34 | 3,35M |
| 2026-05-26 | CNY 25,57 | -3,58 % | CNY 26,52 | CNY 26,70 | CNY 24,06 | 2,82M |