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 28,65 | -0,07 % | CNY 29,50 | CNY 29,98 | CNY 28,12 | 1,55M |
| 2026-09-29 | CNY 28,67 | +0,28 % | CNY 28,58 | CNY 28,98 | CNY 27,66 | 1,22M |
| 2026-09-28 | CNY 28,59 | +0,60 % | CNY 28,16 | CNY 28,82 | CNY 27,48 | 1,33M |
| 2026-09-24 | CNY 28,42 | +0,07 % | CNY 28,19 | CNY 28,59 | CNY 27,88 |
| 1,05M |
| 2026-09-23 | CNY 28,40 | +6,09 % | CNY 26,72 | CNY 28,71 | CNY 26,61 | 2,06M |
| 2026-09-22 | CNY 26,77 | -0,34 % | CNY 26,58 | CNY 27,30 | CNY 26,45 | 998,48K |
| 2026-09-21 | CNY 26,86 | +4,64 % | CNY 25,61 | CNY 27,95 | CNY 25,61 | 1,50M |
| 2026-09-18 | CNY 25,67 | +2,60 % | CNY 24,98 | CNY 25,91 | CNY 24,98 | 1,21M |
| 2026-09-17 | CNY 25,02 | -0,16 % | CNY 24,96 | CNY 25,15 | CNY 24,72 | 399,00K |
| 2026-09-16 | CNY 25,06 | +1,05 % | CNY 24,85 | CNY 25,13 | CNY 24,25 | 531,31K |
| 2026-09-15 | CNY 24,80 | -0,60 % | CNY 24,86 | CNY 25,39 | CNY 24,77 | 776,24K |
| 2026-09-14 | CNY 24,95 | +6,53 % | CNY 23,20 | CNY 25,40 | CNY 23,10 | 1,25M |
| 2026-09-11 | CNY 23,42 | -0,55 % | CNY 23,36 | CNY 23,54 | CNY 22,80 | 412,67K |
| 2026-09-10 | CNY 23,55 | -1,59 % | CNY 23,80 | CNY 24,07 | CNY 23,33 | 296,33K |
| 2026-09-09 | CNY 23,93 | -0,79 % | CNY 24,22 | CNY 24,23 | CNY 23,72 | 272,66K |
| 2026-09-08 | CNY 24,12 | +1,39 % | CNY 23,79 | CNY 24,18 | CNY 23,61 | 305,10K |
| 2026-09-07 | CNY 23,79 | +1,75 % | CNY 23,43 | CNY 23,95 | CNY 23,28 | 323,83K |
| 2026-09-04 | CNY 23,38 | -1,02 % | CNY 23,67 | CNY 24,15 | CNY 23,34 | 357,50K |
| 2026-09-03 | CNY 23,62 | -0,59 % | CNY 24,03 | CNY 24,03 | CNY 23,45 | 334,18K |
| 2026-09-02 | CNY 23,76 | -1,37 % | CNY 24,09 | CNY 24,09 | CNY 23,32 | 668,40K |
| 2026-09-01 | CNY 24,09 | +0,38 % | CNY 24,03 | CNY 24,86 | CNY 23,96 | 917,03K |
| 2026-08-31 | CNY 24,00 | +2,08 % | CNY 23,22 | CNY 24,00 | CNY 23,22 | 515,74K |
| 2026-08-28 | CNY 23,51 | 0,00 % | CNY 23,52 | CNY 23,64 | CNY 23,40 | 257,90K |
| 2026-08-27 | CNY 23,51 | +0,21 % | CNY 23,36 | CNY 23,65 | CNY 23,22 | 471,91K |
| 2026-08-26 | CNY 23,46 | +0,43 % | CNY 23,45 | CNY 23,62 | CNY 23,13 | 344,61K |
| 2026-08-25 | CNY 23,36 | +0,82 % | CNY 23,30 | CNY 23,60 | CNY 22,55 | 652,03K |
| 2026-08-24 | CNY 23,17 | -1,61 % | CNY 23,35 | CNY 23,79 | CNY 22,55 | 805,77K |
| 2026-08-21 | CNY 23,55 | +0,56 % | CNY 23,20 | CNY 23,55 | CNY 22,89 | 352,96K |
| 2026-08-20 | CNY 23,42 | +3,13 % | CNY 22,88 | CNY 23,60 | CNY 22,88 | 401,51K |
| 2026-08-19 | CNY 22,71 | -4,42 % | CNY 23,51 | CNY 23,96 | CNY 22,61 | 530,05K |
| 2026-08-18 | CNY 23,76 | -1,29 % | CNY 24,17 | CNY 24,18 | CNY 23,63 | 373,23K |
| 2026-08-17 | CNY 24,07 | +0,67 % | CNY 23,80 | CNY 24,19 | CNY 23,70 | 494,72K |
| 2026-08-14 | CNY 23,91 | -1,56 % | CNY 24,31 | CNY 24,55 | CNY 23,64 | 627,73K |
| 2026-08-13 | CNY 24,29 | +2,75 % | CNY 23,56 | CNY 24,50 | CNY 23,42 | 803,28K |
| 2026-08-12 | CNY 23,64 | +1,24 % | CNY 23,13 | CNY 23,78 | CNY 23,13 | 509,71K |
| 2026-08-11 | CNY 23,35 | -3,71 % | CNY 24,33 | CNY 24,33 | CNY 23,33 | 892,13K |
| 2026-08-10 | CNY 24,25 | +8,94 % | CNY 22,46 | CNY 24,99 | CNY 22,07 | 1,91M |
| 2026-08-07 | CNY 22,26 | +2,02 % | CNY 21,81 | CNY 22,45 | CNY 21,48 | 634,23K |
| 2026-08-06 | CNY 21,82 | -0,64 % | CNY 21,72 | CNY 22,09 | CNY 21,40 | 317,30K |
| 2026-08-05 | CNY 21,96 | -0,36 % | CNY 21,97 | CNY 22,24 | CNY 21,81 | 408,34K |
| 2026-08-04 | CNY 22,04 | +2,99 % | CNY 21,58 | CNY 22,25 | CNY 21,40 | 592,44K |
| 2026-08-03 | CNY 21,40 | +1,04 % | CNY 21,31 | CNY 21,47 | CNY 21,01 | 375,69K |
| 2026-07-31 | CNY 21,18 | +1,53 % | CNY 20,71 | CNY 21,28 | CNY 20,71 | 372,96K |
| 2026-07-30 | CNY 20,86 | -0,57 % | CNY 21,08 | CNY 21,37 | CNY 20,58 | 335,98K |
| 2026-07-29 | CNY 20,98 | +1,84 % | CNY 20,47 | CNY 20,98 | CNY 20,47 | 328,82K |
| 2026-07-28 | CNY 20,60 | -1,34 % | CNY 20,82 | CNY 21,03 | CNY 20,58 | 280,39K |
| 2026-07-27 | CNY 20,88 | +3,32 % | CNY 20,20 | CNY 20,92 | CNY 20,01 | 522,16K |
| 2026-07-24 | CNY 20,21 | -2,51 % | CNY 20,47 | CNY 20,73 | CNY 20,06 | 383,88K |
| 2026-07-23 | CNY 20,73 | +2,67 % | CNY 20,10 | CNY 20,73 | CNY 20,04 | 590,59K |
| 2026-07-22 | CNY 20,19 | -2,23 % | CNY 20,50 | CNY 20,99 | CNY 20,02 | 625,15K |
| 2026-07-21 | CNY 20,65 | -1,62 % | CNY 21,00 | CNY 21,13 | CNY 19,60 | 1,09M |
| 2026-07-20 | CNY 20,99 | -3,76 % | CNY 21,99 | CNY 22,08 | CNY 20,80 | 1,23M |
| 2026-07-17 | CNY 21,81 | -3,92 % | CNY 22,51 | CNY 23,39 | CNY 21,72 | 1,21M |
| 2026-07-16 | CNY 22,70 | +2,85 % | CNY 22,07 | CNY 22,76 | CNY 21,76 | 878,58K |
| 2026-07-15 | CNY 22,07 | +1,71 % | CNY 21,66 | CNY 22,10 | CNY 21,60 | 613,57K |
| 2026-07-14 | CNY 21,70 | +2,26 % | CNY 21,14 | CNY 21,75 | CNY 21,12 | 573,79K |
| 2026-07-13 | CNY 21,22 | -3,55 % | CNY 22,00 | CNY 22,28 | CNY 21,10 | 689,93K |
| 2026-07-10 | CNY 22,00 | +2,66 % | CNY 21,43 | CNY 22,47 | CNY 21,05 | 839,66K |
| 2026-07-09 | CNY 21,43 | +0,47 % | CNY 21,46 | CNY 21,46 | CNY 20,93 | 456,13K |
| 2026-07-08 | CNY 21,33 | -1,61 % | CNY 21,73 | CNY 21,73 | CNY 21,13 | 504,44K |
| 2026-07-07 | CNY 21,68 | -2,08 % | CNY 21,97 | CNY 22,16 | CNY 21,60 | 509,91K |
| 2026-07-06 | CNY 22,14 | +1,75 % | CNY 21,87 | CNY 22,84 | CNY 21,07 | 1,29M |
| 2026-07-03 | CNY 21,76 | +1,78 % | CNY 21,51 | CNY 22,02 | CNY 21,14 | 511,50K |
| 2026-07-02 | CNY 21,38 | +0,47 % | CNY 21,41 | CNY 21,84 | CNY 21,26 | 670,99K |
| 2026-07-01 | CNY 21,28 | +1,72 % | CNY 20,92 | CNY 21,65 | CNY 20,72 | 586,30K |
| 2026-06-30 | CNY 20,92 | +0,43 % | CNY 20,73 | CNY 20,97 | CNY 20,50 | 556,63K |
| 2026-06-29 | CNY 20,83 | +0,43 % | CNY 20,70 | CNY 21,01 | CNY 20,00 | 789,96K |
| 2026-06-26 | CNY 20,74 | -2,49 % | CNY 21,32 | CNY 21,32 | CNY 20,39 | 764,13K |
| 2026-06-25 | CNY 21,27 | -3,58 % | CNY 22,06 | CNY 22,06 | CNY 21,05 | 806,48K |
| 2026-06-24 | CNY 22,06 | -2,22 % | CNY 22,58 | CNY 22,68 | CNY 21,71 | 815,87K |
| 2026-06-23 | CNY 22,56 | +0,98 % | CNY 22,41 | CNY 22,99 | CNY 22,08 | 888,19K |
| 2026-06-22 | CNY 22,34 | -2,32 % | CNY 22,87 | CNY 22,87 | CNY 21,51 | 1,50M |
| 2026-06-18 | CNY 22,87 | +0,53 % | CNY 22,88 | CNY 23,37 | CNY 22,29 | 1,30M |
| 2026-06-17 | CNY 22,75 | +1,47 % | CNY 22,08 | CNY 22,97 | CNY 22,02 | 1,10M |
| 2026-06-16 | CNY 22,42 | +1,31 % | CNY 22,37 | CNY 22,69 | CNY 21,23 | 1,78M |
| 2026-06-15 | CNY 22,13 | +7,12 % | CNY 20,90 | CNY 22,36 | CNY 20,59 | 1,89M |
| 2026-06-12 | CNY 20,66 | +0,83 % | CNY 20,49 | CNY 20,83 | CNY 20,02 | 706,45K |
| 2026-06-11 | CNY 20,49 | +0,34 % | CNY 20,13 | CNY 20,70 | CNY 20,00 | 578,94K |
| 2026-06-10 | CNY 20,42 | -1,87 % | CNY 20,98 | CNY 20,98 | CNY 20,19 | 527,82K |
| 2026-06-09 | CNY 20,81 | -1,00 % | CNY 21,12 | CNY 21,28 | CNY 20,73 | 590,89K |
| 2026-06-08 | CNY 21,02 | -4,02 % | CNY 21,74 | CNY 21,79 | CNY 20,77 | 840,46K |
| 2026-06-05 | CNY 21,90 | -0,05 % | CNY 21,98 | CNY 22,24 | CNY 21,51 | 621,69K |
| 2026-06-04 | CNY 21,91 | -2,84 % | CNY 22,54 | CNY 22,54 | CNY 21,70 | 570,63K |
| 2026-06-03 | CNY 22,55 | -1,49 % | CNY 22,88 | CNY 22,91 | CNY 22,32 | 671,58K |
| 2026-06-02 | CNY 22,89 | -0,61 % | CNY 23,08 | CNY 23,28 | CNY 22,55 | 548,39K |
| 2026-06-01 | CNY 23,03 | +1,63 % | CNY 22,48 | CNY 23,13 | CNY 22,39 | 737,57K |
| 2026-05-29 | CNY 22,66 | -3,82 % | CNY 23,61 | CNY 23,67 | CNY 22,57 | 865,59K |
| 2026-05-28 | CNY 23,56 | +0,43 % | CNY 23,30 | CNY 23,73 | CNY 23,06 | 801,02K |
| 2026-05-27 | CNY 23,46 | -3,85 % | CNY 25,00 | CNY 25,00 | CNY 22,81 | 2,44M |
| 2026-05-26 | CNY 24,40 | -3,17 % | CNY 25,30 | CNY 25,39 | CNY 24,30 | 1,37M |