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 21,10 | -5,17 % | CNY 22,28 | CNY 22,45 | CNY 20,92 | 40,76M |
| 2026-09-29 | CNY 22,25 | -0,67 % | CNY 22,50 | CNY 22,91 | CNY 22,03 | 33,00M |
| 2026-09-28 | CNY 22,40 | -9,68 % | CNY 24,46 | CNY 24,80 | CNY 22,20 | 52,24M |
| 2026-09-24 | CNY 24,80 | -3,84 % | CNY 25,50 | CNY 26,08 | CNY 24,71 | 35,04M |
| 2026-09-23 | CNY 25,79 | -0,54 % | CNY 26,00 | CNY 26,25 | CNY 25,51 | 24,65M |
| 2026-09-22 | CNY 25,93 | -0,23 % | CNY 26,50 | CNY 27,12 | CNY 25,81 | 45,40M |
| 2026-09-21 | CNY 25,99 | -1,52 % | CNY 26,61 | CNY 26,98 | CNY 25,55 | 49,36M |
| 2026-09-18 | CNY 26,39 | +4,18 % | CNY 25,80 | CNY 27,16 | CNY 25,36 | 64,83M |
| 2026-09-17 | CNY 25,33 | -2,61 % | CNY 25,94 | CNY 26,27 | CNY 25,20 | 39,48M |
| 2026-09-16 | CNY 26,01 | +4,88 % | CNY 24,60 | CNY 26,33 | CNY 24,41 | 54,19M |
| 2026-09-15 | CNY 24,80 | +3,38 % | CNY 23,59 | CNY 25,59 | CNY 23,59 | 46,48M |
| 2026-09-14 | CNY 23,99 | +0,42 % | CNY 23,37 | CNY 24,34 | CNY 22,95 | 34,59M |
| 2026-09-11 | CNY 23,89 | -4,82 % | CNY 24,45 | CNY 24,80 | CNY 22,87 | 50,37M |
| 2026-09-10 | CNY 25,10 | -2,71 % | CNY 25,35 | CNY 26,19 | CNY 25,03 | 36,53M |
| 2026-09-09 | CNY 25,80 | -3,44 % | CNY 26,89 | CNY 26,98 | CNY 25,68 | 49,78M |
| 2026-09-08 | CNY 26,72 | +4,70 % | CNY 25,88 | CNY 27,46 | CNY 25,30 | 84,04M |
| 2026-09-07 | CNY 25,52 | +6,96 % | CNY 24,26 | CNY 25,77 | CNY 23,02 | 78,78M |
| 2026-09-04 | CNY 23,86 | -0,83 % | CNY 24,59 | CNY 26,57 | CNY 23,36 | 88,52M |
| 2026-09-03 | CNY 24,06 | -2,79 % | CNY 25,40 | CNY 27,18 | CNY 22,78 | 99,64M |
| 2026-09-02 | CNY 24,75 | -2,33 % | CNY 24,80 | CNY 25,38 | CNY 24,20 | 40,97M |
| 2026-09-01 | CNY 25,34 | -0,28 % | CNY 25,58 | CNY 25,99 | CNY 24,76 | 48,26M |
| 2026-08-31 | CNY 25,41 | +3,88 % | CNY 23,90 | CNY 25,87 | CNY 23,47 | 58,26M |
| 2026-08-28 | CNY 24,46 | +2,86 % | CNY 23,70 | CNY 25,80 | CNY 23,63 | 64,81M |
| 2026-08-27 | CNY 23,78 | +5,55 % | CNY 22,75 | CNY 23,92 | CNY 22,46 | 36,40M |
| 2026-08-26 | CNY 22,53 | 0,00 % | CNY 22,78 | CNY 22,84 | CNY 21,86 | 30,10M |
| 2026-08-25 | CNY 22,53 | -3,30 % | CNY 23,00 | CNY 23,10 | CNY 21,72 | 42,84M |
| 2026-08-24 | CNY 23,30 | +1,26 % | CNY 23,01 | CNY 23,44 | CNY 22,26 | 44,67M |
| 2026-08-21 | CNY 23,01 | -0,39 % | CNY 23,29 | CNY 23,72 | CNY 22,51 | 31,82M |
| 2026-08-20 | CNY 23,10 | +0,70 % | CNY 23,45 | CNY 24,27 | CNY 22,70 | 43,69M |
| 2026-08-19 | CNY 22,94 | -11,63 % | CNY 24,72 | CNY 25,61 | CNY 22,65 | 66,45M |
| 2026-08-18 | CNY 25,96 | +0,04 % | CNY 25,86 | CNY 26,80 | CNY 25,20 | 50,74M |
| 2026-08-17 | CNY 25,95 | +7,36 % | CNY 24,11 | CNY 26,18 | CNY 24,07 | 69,85M |
| 2026-08-14 | CNY 24,17 | +0,62 % | CNY 24,50 | CNY 24,68 | CNY 23,39 | 45,57M |
| 2026-08-13 | CNY 24,02 | -2,28 % | CNY 24,49 | CNY 25,59 | CNY 23,81 | 74,06M |
| 2026-08-12 | CNY 24,58 | +1,19 % | CNY 24,51 | CNY 25,15 | CNY 23,95 | 44,42M |
| 2026-08-11 | CNY 24,29 | -0,70 % | CNY 24,35 | CNY 24,98 | CNY 23,62 | 43,92M |
| 2026-08-10 | CNY 24,46 | -3,13 % | CNY 25,30 | CNY 25,58 | CNY 24,01 | 53,52M |
| 2026-08-07 | CNY 25,25 | +7,08 % | CNY 23,40 | CNY 25,73 | CNY 23,00 | 83,62M |
| 2026-08-06 | CNY 23,58 | +8,66 % | CNY 21,52 | CNY 24,96 | CNY 21,47 | 92,36M |
| 2026-08-05 | CNY 21,70 | +8,50 % | CNY 20,05 | CNY 22,20 | CNY 20,05 | 75,41M |
| 2026-08-04 | CNY 20,00 | +10,80 % | CNY 18,48 | CNY 20,17 | CNY 18,09 | 60,16M |
| 2026-08-03 | CNY 18,05 | -8,70 % | CNY 19,51 | CNY 19,84 | CNY 17,93 | 58,30M |
| 2026-07-31 | CNY 19,77 | +5,84 % | CNY 20,85 | CNY 21,54 | CNY 19,75 | 70,30M |
| 2026-07-30 | CNY 18,68 | -11,34 % | CNY 20,97 | CNY 21,40 | CNY 18,55 | 80,71M |
| 2026-07-29 | CNY 21,07 | -6,02 % | CNY 22,39 | CNY 22,82 | CNY 19,75 | 79,37M |
| 2026-07-28 | CNY 22,42 | -10,18 % | CNY 24,29 | CNY 25,06 | CNY 22,15 | 60,46M |
| 2026-07-27 | CNY 24,96 | -0,36 % | CNY 25,06 | CNY 25,75 | CNY 23,35 | 53,02M |
| 2026-07-24 | CNY 25,05 | +1,05 % | CNY 24,03 | CNY 25,85 | CNY 24,03 | 63,54M |
| 2026-07-23 | CNY 24,79 | -9,36 % | CNY 27,21 | CNY 27,68 | CNY 24,60 | 72,86M |
| 2026-07-22 | CNY 27,35 | -0,80 % | CNY 27,40 | CNY 29,35 | CNY 26,90 | 95,17M |
| 2026-07-21 | CNY 27,57 | +17,02 % | CNY 24,02 | CNY 27,77 | CNY 21,18 | 98,71M |
| 2026-07-20 | CNY 23,56 | -7,43 % | CNY 26,70 | CNY 27,26 | CNY 22,60 | 96,05M |
| 2026-07-17 | CNY 25,45 | -7,99 % | CNY 27,66 | CNY 28,55 | CNY 25,41 | 78,43M |
| 2026-07-16 | CNY 27,66 | -7,40 % | CNY 28,10 | CNY 29,96 | CNY 27,50 | 65,17M |
| 2026-07-15 | CNY 29,87 | -8,32 % | CNY 33,97 | CNY 34,55 | CNY 29,00 | 71,25M |
| 2026-07-14 | CNY 32,58 | +4,09 % | CNY 32,52 | CNY 33,12 | CNY 29,95 | 73,97M |
| 2026-07-13 | CNY 31,30 | -12,08 % | CNY 34,66 | CNY 35,80 | CNY 31,10 | 82,89M |
| 2026-07-10 | CNY 35,60 | -10,21 % | CNY 39,66 | CNY 40,44 | CNY 35,60 | 86,57M |
| 2026-07-09 | CNY 39,65 | +14,43 % | CNY 36,96 | CNY 39,74 | CNY 35,93 | 92,76M |
| 2026-07-08 | CNY 34,65 | -5,84 % | CNY 36,80 | CNY 37,89 | CNY 33,26 | 59,25M |
| 2026-07-07 | CNY 36,80 | +2,36 % | CNY 35,67 | CNY 37,75 | CNY 34,58 | 58,16M |
| 2026-07-06 | CNY 35,95 | +1,81 % | CNY 36,57 | CNY 37,87 | CNY 34,17 | 88,36M |
| 2026-07-03 | CNY 35,31 | -9,62 % | CNY 38,46 | CNY 38,98 | CNY 35,13 | 91,13M |
| 2026-07-02 | CNY 39,07 | -3,17 % | CNY 38,60 | CNY 43,03 | CNY 36,54 | 99,26M |
| 2026-07-01 | CNY 40,35 | +1,64 % | CNY 40,88 | CNY 41,56 | CNY 38,20 | 92,29M |
| 2026-06-30 | CNY 39,70 | -0,80 % | CNY 39,80 | CNY 40,90 | CNY 38,29 | 97,26M |
| 2026-06-29 | CNY 40,02 | +1,83 % | CNY 39,60 | CNY 41,00 | CNY 35,10 | 120,30M |
| 2026-06-26 | CNY 39,30 | -4,84 % | CNY 40,00 | CNY 40,77 | CNY 38,38 | 99,32M |
| 2026-06-25 | CNY 41,30 | +14,09 % | CNY 40,00 | CNY 43,30 | CNY 39,00 | 165,27M |
| 2026-06-24 | CNY 36,20 | +19,99 % | CNY 32,00 | CNY 36,20 | CNY 32,00 | 84,51M |
| 2026-06-23 | CNY 30,17 | +0,77 % | CNY 30,80 | CNY 32,50 | CNY 29,44 | 82,57M |
| 2026-06-22 | CNY 29,94 | -0,37 % | CNY 30,53 | CNY 31,57 | CNY 28,82 | 84,50M |
| 2026-06-18 | CNY 30,05 | +4,27 % | CNY 29,88 | CNY 32,10 | CNY 29,41 | 111,30M |
| 2026-06-17 | CNY 28,82 | +6,90 % | CNY 27,00 | CNY 28,98 | CNY 26,41 | 89,98M |
| 2026-06-16 | CNY 26,96 | +0,97 % | CNY 27,47 | CNY 28,86 | CNY 26,70 | 85,82M |
| 2026-06-15 | CNY 26,70 | +9,25 % | CNY 24,66 | CNY 26,80 | CNY 23,51 | 82,92M |
| 2026-06-12 | CNY 24,44 | -3,02 % | CNY 25,95 | CNY 26,35 | CNY 24,25 | 95,15M |
| 2026-06-11 | CNY 25,20 | +2,65 % | CNY 25,41 | CNY 28,24 | CNY 24,51 | 145,77M |
| 2026-06-10 | CNY 24,55 | +2,46 % | CNY 23,55 | CNY 25,19 | CNY 23,08 | 80,24M |
| 2026-06-09 | CNY 23,96 | +6,58 % | CNY 23,28 | CNY 24,38 | CNY 22,53 | 83,80M |
| 2026-06-08 | CNY 22,48 | -0,09 % | CNY 21,02 | CNY 23,36 | CNY 20,80 | 93,91M |
| 2026-06-05 | CNY 22,50 | +11,50 % | CNY 19,80 | CNY 23,50 | CNY 19,02 | 136,34M |
| 2026-06-04 | CNY 20,18 | +4,18 % | CNY 18,90 | CNY 20,71 | CNY 18,83 | 57,96M |
| 2026-06-03 | CNY 19,37 | -1,07 % | CNY 19,52 | CNY 20,44 | CNY 19,19 | 57,60M |
| 2026-06-02 | CNY 19,58 | -0,81 % | CNY 19,68 | CNY 20,08 | CNY 18,71 | 58,03M |
| 2026-06-01 | CNY 19,74 | -6,45 % | CNY 20,88 | CNY 21,50 | CNY 19,70 | 63,46M |
| 2026-05-29 | CNY 21,10 | -6,22 % | CNY 22,50 | CNY 22,90 | CNY 20,85 | 79,76M |
| 2026-05-28 | CNY 22,50 | +11,44 % | CNY 20,36 | CNY 23,05 | CNY 20,10 | 96,68M |
| 2026-05-27 | CNY 20,19 | -6,53 % | CNY 21,76 | CNY 22,17 | CNY 19,98 | 75,84M |
| 2026-05-26 | CNY 21,60 | -1,32 % | CNY 22,18 | CNY 22,88 | CNY 20,84 | 88,25M |