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 22,13 | -2,98 % | CNY 22,81 | CNY 23,48 | CNY 22,10 | 1,32M |
| 2026-09-29 | CNY 22,81 | +0,57 % | CNY 22,75 | CNY 23,09 | CNY 22,48 | 1,31M |
| 2026-09-28 | CNY 22,68 | -3,78 % | CNY 23,91 | CNY 24,09 | CNY 22,62 | 1,74M |
| 2026-09-24 | CNY 23,57 | +0,47 % | CNY 23,55 | CNY 24,09 | CNY 22,91 | 1,94M |
| 2026-09-23 | CNY 23,46 | +1,21 % | CNY 23,20 | CNY 23,78 | CNY 22,32 | 2,71M |
| 2026-09-22 | CNY 23,18 | -3,66 % | CNY 24,26 | CNY 24,40 | CNY 23,04 | 3,88M |
| 2026-09-21 | CNY 24,06 | +1,01 % | CNY 25,10 | CNY 25,38 | CNY 23,90 | 4,67M |
| 2026-09-18 | CNY 23,82 | +9,62 % | CNY 22,11 | CNY 23,90 | CNY 21,80 | 3,79M |
| 2026-09-17 | CNY 21,73 | +1,92 % | CNY 21,53 | CNY 22,15 | CNY 21,02 | 2,79M |
| 2026-09-16 | CNY 21,32 | +7,24 % | CNY 19,73 | CNY 21,62 | CNY 19,73 | 2,89M |
| 2026-09-15 | CNY 19,88 | -2,83 % | CNY 20,43 | CNY 20,58 | CNY 19,84 | 1,14M |
| 2026-09-14 | CNY 20,46 | +0,94 % | CNY 20,13 | CNY 20,80 | CNY 19,85 | 1,61M |
| 2026-09-11 | CNY 20,27 | -0,34 % | CNY 20,39 | CNY 20,62 | CNY 20,01 | 1,23M |
| 2026-09-10 | CNY 20,34 | -0,68 % | CNY 20,40 | CNY 20,47 | CNY 20,00 | 730,08K |
| 2026-09-09 | CNY 20,48 | +0,84 % | CNY 20,60 | CNY 20,65 | CNY 20,07 | 1,12M |
| 2026-09-08 | CNY 20,31 | -0,49 % | CNY 20,47 | CNY 21,47 | CNY 20,31 | 1,59M |
| 2026-09-07 | CNY 20,41 | +2,92 % | CNY 19,80 | CNY 20,71 | CNY 19,80 | 1,07M |
| 2026-09-04 | CNY 19,83 | -1,29 % | CNY 20,16 | CNY 20,63 | CNY 19,71 | 975,72K |
| 2026-09-03 | CNY 20,09 | -0,99 % | CNY 20,48 | CNY 20,55 | CNY 19,96 | 760,33K |
| 2026-09-02 | CNY 20,29 | -0,05 % | CNY 20,16 | CNY 20,40 | CNY 19,73 | 1,31M |
| 2026-09-01 | CNY 20,30 | -2,45 % | CNY 20,91 | CNY 20,91 | CNY 20,30 | 1,02M |
| 2026-08-31 | CNY 20,81 | +2,77 % | CNY 20,08 | CNY 20,98 | CNY 20,01 | 1,92M |
| 2026-08-28 | CNY 20,25 | -0,49 % | CNY 20,51 | CNY 20,90 | CNY 20,18 | 1,33M |
| 2026-08-27 | CNY 20,35 | +0,44 % | CNY 20,32 | CNY 20,48 | CNY 20,03 | 1,11M |
| 2026-08-26 | CNY 20,26 | -2,64 % | CNY 20,95 | CNY 20,95 | CNY 20,08 | 1,10M |
| 2026-08-25 | CNY 20,81 | +4,94 % | CNY 19,74 | CNY 21,18 | CNY 19,49 | 3,01M |
| 2026-08-24 | CNY 19,83 | -7,21 % | CNY 21,33 | CNY 21,63 | CNY 19,65 | 1,65M |
| 2026-08-21 | CNY 21,37 | +0,71 % | CNY 21,29 | CNY 21,59 | CNY 20,62 | 1,34M |
| 2026-08-20 | CNY 21,22 | +3,21 % | CNY 20,70 | CNY 21,27 | CNY 20,51 | 1,39M |
| 2026-08-19 | CNY 20,56 | -6,97 % | CNY 22,20 | CNY 22,20 | CNY 20,50 | 2,35M |
| 2026-08-18 | CNY 22,10 | +0,55 % | CNY 21,95 | CNY 22,63 | CNY 21,84 | 2,09M |
| 2026-08-17 | CNY 21,98 | +5,98 % | CNY 20,83 | CNY 21,99 | CNY 20,63 | 2,12M |
| 2026-08-14 | CNY 20,74 | +1,07 % | CNY 21,04 | CNY 21,04 | CNY 20,51 | 1,25M |
| 2026-08-13 | CNY 20,52 | -2,24 % | CNY 20,80 | CNY 21,19 | CNY 20,52 | 1,11M |
| 2026-08-12 | CNY 20,99 | +1,55 % | CNY 20,67 | CNY 21,21 | CNY 20,53 | 1,08M |
| 2026-08-11 | CNY 20,67 | -0,24 % | CNY 20,80 | CNY 20,92 | CNY 20,42 | 1,01M |
| 2026-08-10 | CNY 20,72 | -0,14 % | CNY 20,83 | CNY 20,93 | CNY 20,27 | 1,27M |
| 2026-08-07 | CNY 20,75 | +0,14 % | CNY 20,73 | CNY 20,93 | CNY 20,23 | 1,18M |
| 2026-08-06 | CNY 20,72 | +0,34 % | CNY 20,57 | CNY 20,85 | CNY 20,38 | 812,01K |
| 2026-08-05 | CNY 20,65 | +1,23 % | CNY 20,60 | CNY 20,85 | CNY 20,39 | 1,10M |
| 2026-08-04 | CNY 20,40 | +2,31 % | CNY 20,15 | CNY 20,65 | CNY 19,81 | 1,41M |
| 2026-08-03 | CNY 19,94 | +6,35 % | CNY 18,80 | CNY 20,03 | CNY 18,52 | 2,79M |
| 2026-07-31 | CNY 18,75 | +0,27 % | CNY 19,28 | CNY 19,51 | CNY 18,75 | 1,51M |
| 2026-07-30 | CNY 18,70 | -2,55 % | CNY 19,11 | CNY 19,48 | CNY 18,40 | 1,75M |
| 2026-07-29 | CNY 19,19 | -1,29 % | CNY 19,34 | CNY 19,51 | CNY 18,73 | 1,66M |
| 2026-07-28 | CNY 19,44 | -5,91 % | CNY 20,68 | CNY 20,89 | CNY 19,42 | 1,88M |
| 2026-07-27 | CNY 20,66 | +8,45 % | CNY 18,67 | CNY 20,66 | CNY 18,49 | 2,37M |
| 2026-07-24 | CNY 19,05 | -2,01 % | CNY 19,59 | CNY 19,59 | CNY 18,95 | 1,20M |
| 2026-07-23 | CNY 19,44 | +1,99 % | CNY 18,78 | CNY 19,50 | CNY 18,76 | 2,11M |
| 2026-07-22 | CNY 19,06 | -3,98 % | CNY 19,71 | CNY 19,98 | CNY 18,94 | 2,48M |
| 2026-07-21 | CNY 19,85 | -1,93 % | CNY 20,10 | CNY 20,70 | CNY 18,06 | 5,75M |
| 2026-07-20 | CNY 20,24 | -8,46 % | CNY 22,11 | CNY 22,34 | CNY 19,80 | 3,66M |
| 2026-07-17 | CNY 22,11 | -3,91 % | CNY 23,03 | CNY 23,03 | CNY 21,81 | 1,86M |
| 2026-07-16 | CNY 23,01 | -2,33 % | CNY 23,40 | CNY 23,70 | CNY 22,50 | 1,89M |
| 2026-07-15 | CNY 23,56 | -0,72 % | CNY 24,06 | CNY 24,08 | CNY 22,94 | 1,32M |
| 2026-07-14 | CNY 23,73 | +3,26 % | CNY 23,25 | CNY 24,20 | CNY 22,63 | 2,32M |
| 2026-07-13 | CNY 22,98 | -11,21 % | CNY 25,22 | CNY 25,60 | CNY 22,59 | 4,04M |
| 2026-07-10 | CNY 25,88 | +2,29 % | CNY 25,25 | CNY 26,75 | CNY 25,18 | 1,83M |
| 2026-07-09 | CNY 25,30 | +1,93 % | CNY 24,78 | CNY 25,67 | CNY 24,48 | 2,10M |
| 2026-07-08 | CNY 24,82 | -2,86 % | CNY 25,26 | CNY 25,54 | CNY 24,01 | 2,24M |
| 2026-07-07 | CNY 25,55 | +3,44 % | CNY 24,53 | CNY 26,63 | CNY 24,51 | 3,32M |
| 2026-07-06 | CNY 24,70 | -1,83 % | CNY 25,32 | CNY 25,76 | CNY 23,76 | 2,42M |
| 2026-07-03 | CNY 25,16 | +0,68 % | CNY 25,34 | CNY 25,66 | CNY 24,70 | 1,40M |
| 2026-07-02 | CNY 24,99 | -1,73 % | CNY 25,00 | CNY 25,56 | CNY 24,60 | 2,00M |
| 2026-07-01 | CNY 25,43 | -1,85 % | CNY 26,08 | CNY 26,24 | CNY 25,00 | 2,45M |
| 2026-06-30 | CNY 25,91 | -2,23 % | CNY 26,00 | CNY 26,47 | CNY 25,57 | 1,67M |
| 2026-06-29 | CNY 26,50 | -0,56 % | CNY 26,61 | CNY 27,15 | CNY 25,87 | 2,38M |
| 2026-06-26 | CNY 26,65 | -2,95 % | CNY 27,09 | CNY 27,50 | CNY 26,45 | 2,29M |
| 2026-06-25 | CNY 27,46 | -0,36 % | CNY 28,00 | CNY 28,11 | CNY 26,88 | 3,58M |
| 2026-06-24 | CNY 27,56 | +1,40 % | CNY 26,46 | CNY 27,87 | CNY 26,46 | 3,16M |
| 2026-06-23 | CNY 27,18 | -0,04 % | CNY 27,39 | CNY 27,77 | CNY 26,88 | 2,96M |
| 2026-06-22 | CNY 27,19 | +0,41 % | CNY 26,84 | CNY 27,34 | CNY 25,09 | 6,47M |
| 2026-06-18 | CNY 27,08 | +6,49 % | CNY 25,36 | CNY 27,69 | CNY 25,14 | 6,95M |
| 2026-06-17 | CNY 25,43 | +0,04 % | CNY 26,08 | CNY 26,46 | CNY 25,25 | 4,41M |
| 2026-06-16 | CNY 25,42 | +3,71 % | CNY 24,46 | CNY 25,84 | CNY 24,10 | 6,57M |
| 2026-06-15 | CNY 24,51 | -16,52 % | CNY 29,43 | CNY 29,43 | CNY 23,98 | 10,99M |
| 2026-06-12 | CNY 29,36 | +0,31 % | CNY 29,70 | CNY 30,77 | CNY 28,67 | 4,56M |
| 2026-06-11 | CNY 29,27 | -1,41 % | CNY 30,28 | CNY 30,48 | CNY 28,86 | 2,55M |
| 2026-06-10 | CNY 29,69 | +2,06 % | CNY 28,89 | CNY 30,80 | CNY 28,80 | 5,05M |
| 2026-06-09 | CNY 29,09 | +5,78 % | CNY 27,41 | CNY 29,33 | CNY 27,05 | 3,09M |
| 2026-06-08 | CNY 27,50 | -2,00 % | CNY 27,72 | CNY 28,85 | CNY 27,05 | 2,51M |
| 2026-06-05 | CNY 28,06 | -1,51 % | CNY 28,32 | CNY 28,84 | CNY 27,72 | 1,62M |
| 2026-06-04 | CNY 28,49 | -2,93 % | CNY 29,05 | CNY 29,38 | CNY 28,43 | 1,52M |
| 2026-06-03 | CNY 29,35 | -0,17 % | CNY 29,39 | CNY 30,26 | CNY 28,85 | 3,07M |
| 2026-06-02 | CNY 29,40 | +0,07 % | CNY 29,18 | CNY 29,78 | CNY 28,24 | 2,62M |
| 2026-06-01 | CNY 29,38 | -4,39 % | CNY 30,69 | CNY 30,74 | CNY 28,63 | 5,58M |
| 2026-05-29 | CNY 30,73 | -3,06 % | CNY 31,70 | CNY 33,48 | CNY 30,44 | 3,78M |
| 2026-05-28 | CNY 31,70 | -3,18 % | CNY 32,85 | CNY 34,53 | CNY 31,13 | 4,20M |
| 2026-05-27 | CNY 32,74 | -1,39 % | CNY 33,00 | CNY 34,45 | CNY 32,74 | 3,66M |
| 2026-05-26 | CNY 33,20 | -3,77 % | CNY 34,33 | CNY 35,35 | CNY 32,50 | 5,30M |