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 26,20 | -0,49 % | CNY 26,55 | CNY 27,09 | CNY 26,20 | 1,14M |
| 2026-09-29 | CNY 26,33 | +2,33 % | CNY 25,73 | CNY 26,58 | CNY 25,46 | 1,43M |
| 2026-09-28 | CNY 25,73 | -2,35 % | CNY 26,72 | CNY 26,75 | CNY 24,70 | 2,55M |
| 2026-09-24 | CNY 26,35 | -1,53 % | CNY 26,76 | CNY 27,46 | CNY 26,30 | 2,34M |
| 2026-09-23 | CNY 26,76 | +4,74 % | CNY 25,55 | CNY 26,81 | CNY 25,29 | 2,18M |
| 2026-09-22 | CNY 25,55 | +2,94 % | CNY 24,99 | CNY 25,66 | CNY 24,79 | 1,76M |
| 2026-09-21 | CNY 24,82 | +3,16 % | CNY 23,94 | CNY 25,12 | CNY 23,94 | 1,47M |
| 2026-09-18 | CNY 24,06 | +2,08 % | CNY 23,64 | CNY 24,24 | CNY 23,58 | 1,13M |
| 2026-09-17 | CNY 23,57 | +1,38 % | CNY 23,07 | CNY 23,58 | CNY 22,71 | 967,65K |
| 2026-09-16 | CNY 23,25 | +2,69 % | CNY 22,85 | CNY 23,40 | CNY 22,34 | 1,27M |
| 2026-09-15 | CNY 22,64 | -1,48 % | CNY 23,21 | CNY 23,34 | CNY 22,55 | 878,15K |
| 2026-09-14 | CNY 22,98 | +3,37 % | CNY 22,23 | CNY 23,53 | CNY 21,93 | 1,64M |
| 2026-09-11 | CNY 22,23 | -2,80 % | CNY 22,50 | CNY 22,86 | CNY 21,91 | 1,34M |
| 2026-09-10 | CNY 22,87 | -0,57 % | CNY 23,02 | CNY 23,13 | CNY 22,73 | 1,08M |
| 2026-09-09 | CNY 23,00 | -0,52 % | CNY 22,89 | CNY 23,22 | CNY 22,89 | 849,05K |
| 2026-09-08 | CNY 23,12 | +0,35 % | CNY 23,16 | CNY 23,25 | CNY 22,85 | 774,71K |
| 2026-09-07 | CNY 23,04 | +0,48 % | CNY 23,01 | CNY 23,35 | CNY 22,96 | 743,47K |
| 2026-09-04 | CNY 22,93 | -2,18 % | CNY 23,57 | CNY 23,65 | CNY 22,75 | 1,50M |
| 2026-09-03 | CNY 23,44 | -1,55 % | CNY 23,80 | CNY 24,13 | CNY 23,16 | 1,18M |
| 2026-09-02 | CNY 23,81 | +1,49 % | CNY 23,25 | CNY 23,87 | CNY 23,16 | 1,29M |
| 2026-09-01 | CNY 23,46 | +1,12 % | CNY 23,23 | CNY 23,51 | CNY 23,15 | 1,26M |
| 2026-08-31 | CNY 23,20 | +0,17 % | CNY 22,93 | CNY 23,29 | CNY 22,93 | 1,34M |
| 2026-08-28 | CNY 23,16 | +0,78 % | CNY 22,99 | CNY 23,49 | CNY 22,90 | 1,24M |
| 2026-08-27 | CNY 22,98 | +0,88 % | CNY 22,77 | CNY 22,98 | CNY 22,46 | 1,26M |
| 2026-08-26 | CNY 22,78 | -0,26 % | CNY 22,75 | CNY 23,18 | CNY 22,56 | 1,27M |
| 2026-08-25 | CNY 22,84 | +4,24 % | CNY 21,96 | CNY 23,18 | CNY 21,71 | 1,79M |
| 2026-08-24 | CNY 21,91 | -3,27 % | CNY 22,59 | CNY 22,87 | CNY 21,55 | 1,96M |
| 2026-08-21 | CNY 22,65 | +0,31 % | CNY 22,37 | CNY 22,84 | CNY 22,12 | 1,47M |
| 2026-08-20 | CNY 22,58 | +2,22 % | CNY 22,01 | CNY 22,85 | CNY 22,01 | 1,41M |
| 2026-08-19 | CNY 22,09 | -3,37 % | CNY 22,75 | CNY 22,75 | CNY 21,93 | 1,70M |
| 2026-08-18 | CNY 22,86 | +0,79 % | CNY 22,45 | CNY 22,95 | CNY 22,45 | 1,68M |
| 2026-08-17 | CNY 22,68 | +1,52 % | CNY 22,31 | CNY 22,68 | CNY 22,06 | 1,76M |
| 2026-08-14 | CNY 22,34 | +0,99 % | CNY 22,22 | CNY 22,44 | CNY 21,96 | 1,32M |
| 2026-08-13 | CNY 22,12 | -1,56 % | CNY 22,50 | CNY 22,69 | CNY 22,12 | 1,78M |
| 2026-08-12 | CNY 22,47 | -0,40 % | CNY 22,67 | CNY 22,73 | CNY 22,28 | 2,34M |
| 2026-08-11 | CNY 22,56 | -7,96 % | CNY 23,93 | CNY 24,06 | CNY 22,54 | 4,62M |
| 2026-08-10 | CNY 24,51 | +12,53 % | CNY 21,71 | CNY 24,68 | CNY 21,71 | 4,44M |
| 2026-08-07 | CNY 21,78 | +0,28 % | CNY 21,77 | CNY 21,80 | CNY 21,08 | 1,43M |
| 2026-08-06 | CNY 21,72 | -0,46 % | CNY 21,78 | CNY 21,97 | CNY 21,30 | 1,20M |
| 2026-08-05 | CNY 21,82 | -0,41 % | CNY 21,90 | CNY 22,50 | CNY 21,43 | 1,45M |
| 2026-08-04 | CNY 21,91 | +4,53 % | CNY 21,05 | CNY 22,18 | CNY 20,92 | 1,70M |
| 2026-08-03 | CNY 20,96 | +4,02 % | CNY 20,28 | CNY 20,99 | CNY 20,22 | 1,21M |
| 2026-07-31 | CNY 20,15 | +2,91 % | CNY 19,63 | CNY 20,36 | CNY 19,37 | 1,23M |
| 2026-07-30 | CNY 19,58 | -1,21 % | CNY 19,68 | CNY 20,10 | CNY 19,26 | 1,18M |
| 2026-07-29 | CNY 19,82 | +2,69 % | CNY 19,30 | CNY 20,06 | CNY 19,28 | 1,37M |
| 2026-07-28 | CNY 19,30 | +0,47 % | CNY 19,10 | CNY 19,57 | CNY 19,04 | 1,13M |
| 2026-07-27 | CNY 19,21 | +2,40 % | CNY 18,69 | CNY 19,53 | CNY 18,64 | 984,62K |
| 2026-07-24 | CNY 18,76 | -2,04 % | CNY 18,84 | CNY 19,31 | CNY 18,51 | 1,03M |
| 2026-07-23 | CNY 19,15 | +4,64 % | CNY 18,30 | CNY 19,20 | CNY 18,30 | 1,44M |
| 2026-07-22 | CNY 18,30 | -5,28 % | CNY 18,92 | CNY 19,37 | CNY 18,28 | 1,84M |
| 2026-07-21 | CNY 19,32 | +1,85 % | CNY 19,12 | CNY 19,50 | CNY 18,02 | 2,22M |
| 2026-07-20 | CNY 18,97 | -4,39 % | CNY 19,86 | CNY 20,56 | CNY 18,58 | 1,99M |
| 2026-07-17 | CNY 19,84 | -4,71 % | CNY 20,91 | CNY 21,36 | CNY 19,61 | 1,89M |
| 2026-07-16 | CNY 20,82 | -1,00 % | CNY 21,16 | CNY 21,48 | CNY 20,58 | 1,08M |
| 2026-07-15 | CNY 21,03 | 0,00 % | CNY 21,16 | CNY 21,45 | CNY 20,70 | 1,06M |
| 2026-07-14 | CNY 21,03 | +1,20 % | CNY 20,75 | CNY 21,16 | CNY 20,18 | 1,11M |
| 2026-07-13 | CNY 20,78 | -1,98 % | CNY 21,59 | CNY 21,66 | CNY 20,57 | 1,67M |
| 2026-07-10 | CNY 21,20 | +2,12 % | CNY 20,90 | CNY 21,84 | CNY 20,67 | 1,52M |
| 2026-07-09 | CNY 20,76 | -0,72 % | CNY 20,93 | CNY 21,20 | CNY 20,09 | 1,46M |
| 2026-07-08 | CNY 20,91 | -2,83 % | CNY 21,20 | CNY 21,63 | CNY 20,80 | 1,02M |
| 2026-07-07 | CNY 21,52 | -3,76 % | CNY 22,36 | CNY 22,64 | CNY 21,46 | 1,28M |
| 2026-07-06 | CNY 22,36 | -2,91 % | CNY 23,03 | CNY 23,49 | CNY 22,28 | 1,61M |
| 2026-07-03 | CNY 23,03 | +3,09 % | CNY 22,47 | CNY 23,48 | CNY 22,41 | 2,42M |
| 2026-07-02 | CNY 22,34 | +0,13 % | CNY 22,23 | CNY 22,99 | CNY 22,20 | 1,50M |
| 2026-07-01 | CNY 22,31 | +0,95 % | CNY 22,10 | CNY 22,79 | CNY 21,73 | 2,27M |
| 2026-06-30 | CNY 22,10 | +2,79 % | CNY 21,63 | CNY 22,10 | CNY 21,16 | 1,78M |
| 2026-06-29 | CNY 21,50 | -1,29 % | CNY 21,54 | CNY 21,74 | CNY 20,71 | 2,03M |
| 2026-06-26 | CNY 21,78 | -2,94 % | CNY 22,44 | CNY 22,52 | CNY 21,69 | 1,46M |
| 2026-06-25 | CNY 22,44 | -3,73 % | CNY 23,03 | CNY 23,48 | CNY 22,39 | 1,66M |
| 2026-06-24 | CNY 23,31 | -3,32 % | CNY 24,08 | CNY 24,22 | CNY 23,12 | 1,42M |
| 2026-06-23 | CNY 24,11 | +0,88 % | CNY 24,06 | CNY 24,47 | CNY 23,89 | 1,26M |
| 2026-06-22 | CNY 23,90 | -1,20 % | CNY 24,28 | CNY 24,28 | CNY 22,99 | 1,71M |
| 2026-06-18 | CNY 24,19 | -0,53 % | CNY 24,20 | CNY 24,41 | CNY 23,75 | 1,18M |
| 2026-06-17 | CNY 24,32 | -1,38 % | CNY 24,75 | CNY 24,75 | CNY 24,16 | 1,35M |
| 2026-06-16 | CNY 24,66 | +1,44 % | CNY 24,26 | CNY 25,05 | CNY 23,82 | 1,57M |
| 2026-06-15 | CNY 24,31 | +0,58 % | CNY 24,39 | CNY 24,87 | CNY 24,03 | 1,38M |
| 2026-06-12 | CNY 24,17 | -0,82 % | CNY 24,53 | CNY 24,86 | CNY 23,98 | 1,30M |
| 2026-06-11 | CNY 24,37 | -1,06 % | CNY 24,55 | CNY 24,77 | CNY 23,62 | 1,19M |
| 2026-06-10 | CNY 24,63 | -3,34 % | CNY 25,22 | CNY 25,58 | CNY 24,04 | 1,50M |
| 2026-06-09 | CNY 25,48 | +0,39 % | CNY 25,44 | CNY 25,74 | CNY 25,02 | 1,65M |
| 2026-06-08 | CNY 25,38 | -1,74 % | CNY 25,09 | CNY 26,30 | CNY 24,91 | 2,05M |
| 2026-06-05 | CNY 25,83 | +0,70 % | CNY 25,66 | CNY 26,34 | CNY 24,90 | 1,75M |
| 2026-06-04 | CNY 25,65 | -1,95 % | CNY 25,90 | CNY 26,24 | CNY 25,35 | 1,31M |
| 2026-06-03 | CNY 26,16 | -2,24 % | CNY 26,75 | CNY 26,84 | CNY 25,88 | 1,70M |
| 2026-06-02 | CNY 26,76 | -1,98 % | CNY 27,30 | CNY 27,65 | CNY 26,38 | 2,36M |
| 2026-06-01 | CNY 27,30 | +4,20 % | CNY 26,45 | CNY 27,65 | CNY 26,22 | 2,57M |
| 2026-05-29 | CNY 26,20 | -7,19 % | CNY 28,11 | CNY 28,43 | CNY 25,88 | 3,10M |
| 2026-05-28 | CNY 28,23 | -0,53 % | CNY 28,39 | CNY 28,48 | CNY 27,13 | 2,07M |
| 2026-05-27 | CNY 28,38 | -3,17 % | CNY 29,35 | CNY 29,40 | CNY 27,80 | 2,52M |
| 2026-05-26 | CNY 29,31 | -4,06 % | CNY 30,74 | CNY 31,03 | CNY 28,89 | 2,67M |