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 27,40 | -1,37 % | CNY 28,22 | CNY 28,34 | CNY 26,96 | 2,45M |
| 2026-09-29 | CNY 27,78 | +1,87 % | CNY 26,94 | CNY 28,13 | CNY 26,70 | 2,63M |
| 2026-09-28 | CNY 27,27 | +0,55 % | CNY 27,17 | CNY 27,87 | CNY 26,50 | 3,24M |
| 2026-09-24 | CNY 27,12 | -6,22 % | CNY 28,93 | CNY 28,94 | CNY 27,06 | 3,48M |
| 2026-09-23 | CNY 28,92 | +11,10 % | CNY 26,15 | CNY 30,07 | CNY 25,67 | 6,73M |
| 2026-09-22 | CNY 26,03 | +1,60 % | CNY 25,75 | CNY 26,50 | CNY 25,75 | 2,01M |
| 2026-09-21 | CNY 25,62 | +5,56 % | CNY 24,37 | CNY 25,96 | CNY 24,34 | 2,81M |
| 2026-09-18 | CNY 24,27 | +1,97 % | CNY 23,70 | CNY 24,77 | CNY 23,70 | 1,49M |
| 2026-09-17 | CNY 23,80 | +0,89 % | CNY 23,53 | CNY 24,18 | CNY 23,44 | 1,04M |
| 2026-09-16 | CNY 23,59 | -0,30 % | CNY 23,20 | CNY 23,85 | CNY 23,17 | 1,32M |
| 2026-09-15 | CNY 23,66 | +0,55 % | CNY 24,00 | CNY 24,30 | CNY 23,36 | 1,78M |
| 2026-09-14 | CNY 23,53 | +3,43 % | CNY 22,99 | CNY 24,05 | CNY 22,91 | 1,70M |
| 2026-09-11 | CNY 22,75 | -1,22 % | CNY 22,80 | CNY 23,08 | CNY 22,09 | 1,06M |
| 2026-09-10 | CNY 23,03 | -0,78 % | CNY 23,11 | CNY 23,24 | CNY 22,85 | 777,26K |
| 2026-09-09 | CNY 23,21 | -2,85 % | CNY 23,88 | CNY 24,00 | CNY 23,12 | 1,06M |
| 2026-09-08 | CNY 23,89 | -0,46 % | CNY 24,00 | CNY 24,16 | CNY 23,86 | 757,12K |
| 2026-09-07 | CNY 24,00 | -2,16 % | CNY 24,45 | CNY 24,59 | CNY 23,91 | 1,51M |
| 2026-09-04 | CNY 24,53 | +2,38 % | CNY 24,19 | CNY 25,47 | CNY 24,19 | 2,18M |
| 2026-09-03 | CNY 23,96 | -0,79 % | CNY 24,20 | CNY 24,43 | CNY 23,75 | 992,58K |
| 2026-09-02 | CNY 24,15 | -2,35 % | CNY 24,60 | CNY 24,80 | CNY 24,15 | 1,18M |
| 2026-09-01 | CNY 24,73 | -0,64 % | CNY 24,89 | CNY 25,21 | CNY 24,39 | 1,70M |
| 2026-08-31 | CNY 24,89 | -0,60 % | CNY 24,50 | CNY 25,88 | CNY 24,34 | 2,06M |
| 2026-08-28 | CNY 25,04 | +1,87 % | CNY 25,38 | CNY 26,07 | CNY 25,00 | 2,63M |
| 2026-08-27 | CNY 24,58 | +3,98 % | CNY 24,20 | CNY 24,88 | CNY 23,30 | 1,83M |
| 2026-08-26 | CNY 23,64 | -0,04 % | CNY 23,60 | CNY 23,99 | CNY 23,33 | 886,65K |
| 2026-08-25 | CNY 23,65 | +1,76 % | CNY 23,00 | CNY 23,71 | CNY 22,92 | 1,08M |
| 2026-08-24 | CNY 23,24 | -3,77 % | CNY 24,10 | CNY 24,60 | CNY 22,91 | 1,93M |
| 2026-08-21 | CNY 24,15 | +3,78 % | CNY 24,10 | CNY 24,32 | CNY 23,20 | 1,61M |
| 2026-08-20 | CNY 23,27 | +1,62 % | CNY 22,91 | CNY 23,57 | CNY 22,80 | 965,54K |
| 2026-08-19 | CNY 22,90 | -5,45 % | CNY 23,87 | CNY 24,15 | CNY 22,83 | 1,25M |
| 2026-08-18 | CNY 24,22 | +1,55 % | CNY 24,10 | CNY 24,53 | CNY 23,65 | 1,58M |
| 2026-08-17 | CNY 23,85 | +1,75 % | CNY 23,49 | CNY 23,88 | CNY 22,84 | 927,77K |
| 2026-08-14 | CNY 23,44 | +0,77 % | CNY 23,23 | CNY 23,84 | CNY 23,13 | 803,27K |
| 2026-08-13 | CNY 23,26 | -0,60 % | CNY 23,20 | CNY 23,95 | CNY 23,15 | 841,03K |
| 2026-08-12 | CNY 23,40 | -0,85 % | CNY 23,50 | CNY 24,15 | CNY 23,36 | 1,05M |
| 2026-08-11 | CNY 23,60 | -0,42 % | CNY 23,68 | CNY 23,94 | CNY 23,40 | 1,13M |
| 2026-08-10 | CNY 23,70 | +0,42 % | CNY 23,56 | CNY 23,96 | CNY 23,20 | 1,43M |
| 2026-08-07 | CNY 23,60 | -1,58 % | CNY 23,90 | CNY 23,98 | CNY 22,88 | 1,65M |
| 2026-08-06 | CNY 23,98 | +2,22 % | CNY 23,34 | CNY 24,35 | CNY 23,34 | 1,49M |
| 2026-08-05 | CNY 23,46 | +2,36 % | CNY 22,98 | CNY 24,18 | CNY 22,98 | 1,66M |
| 2026-08-04 | CNY 22,92 | +3,48 % | CNY 22,39 | CNY 23,10 | CNY 22,36 | 1,01M |
| 2026-08-03 | CNY 22,15 | -0,23 % | CNY 22,20 | CNY 22,35 | CNY 21,81 | 1,14M |
| 2026-07-31 | CNY 22,20 | +5,71 % | CNY 21,66 | CNY 22,65 | CNY 21,51 | 1,51M |
| 2026-07-30 | CNY 21,00 | -2,87 % | CNY 21,33 | CNY 22,15 | CNY 20,99 | 965,22K |
| 2026-07-29 | CNY 21,62 | +2,95 % | CNY 21,13 | CNY 22,45 | CNY 21,10 | 1,42M |
| 2026-07-28 | CNY 21,00 | -0,19 % | CNY 20,72 | CNY 21,36 | CNY 20,67 | 779,10K |
| 2026-07-27 | CNY 21,04 | +3,14 % | CNY 20,46 | CNY 21,07 | CNY 20,40 | 798,62K |
| 2026-07-24 | CNY 20,40 | -3,95 % | CNY 21,24 | CNY 21,24 | CNY 20,40 | 757,98K |
| 2026-07-23 | CNY 21,24 | -1,30 % | CNY 21,45 | CNY 21,58 | CNY 20,68 | 1,59M |
| 2026-07-22 | CNY 21,52 | -2,67 % | CNY 22,24 | CNY 22,24 | CNY 21,37 | 1,14M |
| 2026-07-21 | CNY 22,11 | +3,32 % | CNY 21,60 | CNY 22,50 | CNY 21,27 | 1,66M |
| 2026-07-20 | CNY 21,40 | -2,99 % | CNY 22,12 | CNY 22,88 | CNY 20,86 | 1,71M |
| 2026-07-17 | CNY 22,06 | -5,40 % | CNY 22,84 | CNY 23,49 | CNY 21,91 | 1,77M |
| 2026-07-16 | CNY 23,32 | -0,85 % | CNY 23,46 | CNY 23,87 | CNY 23,10 | 1,35M |
| 2026-07-15 | CNY 23,52 | -0,08 % | CNY 23,36 | CNY 23,89 | CNY 23,11 | 1,39M |
| 2026-07-14 | CNY 23,54 | -3,05 % | CNY 23,33 | CNY 24,28 | CNY 22,60 | 2,16M |
| 2026-07-13 | CNY 24,28 | -2,10 % | CNY 24,58 | CNY 25,00 | CNY 23,69 | 2,02M |
| 2026-07-10 | CNY 24,80 | +3,16 % | CNY 24,02 | CNY 25,88 | CNY 24,02 | 2,77M |
| 2026-07-09 | CNY 24,04 | +0,80 % | CNY 23,32 | CNY 24,17 | CNY 23,02 | 2,52M |
| 2026-07-08 | CNY 23,85 | +9,15 % | CNY 21,83 | CNY 23,95 | CNY 21,60 | 2,37M |
| 2026-07-07 | CNY 21,85 | -2,11 % | CNY 22,02 | CNY 22,49 | CNY 21,73 | 860,03K |
| 2026-07-06 | CNY 22,32 | -3,04 % | CNY 23,07 | CNY 23,53 | CNY 22,06 | 1,64M |
| 2026-07-03 | CNY 23,02 | +3,88 % | CNY 22,31 | CNY 23,85 | CNY 22,18 | 1,85M |
| 2026-07-02 | CNY 22,16 | -2,81 % | CNY 22,60 | CNY 23,46 | CNY 22,12 | 1,53M |
| 2026-07-01 | CNY 22,80 | +0,44 % | CNY 22,55 | CNY 23,23 | CNY 22,26 | 1,66M |
| 2026-06-30 | CNY 22,70 | +2,95 % | CNY 21,69 | CNY 22,95 | CNY 21,69 | 950,88K |
| 2026-06-29 | CNY 22,05 | -1,08 % | CNY 22,65 | CNY 22,65 | CNY 21,36 | 1,01M |
| 2026-06-26 | CNY 22,29 | -3,67 % | CNY 23,50 | CNY 23,53 | CNY 22,19 | 1,46M |
| 2026-06-25 | CNY 23,14 | -2,45 % | CNY 23,50 | CNY 23,94 | CNY 22,90 | 1,41M |
| 2026-06-24 | CNY 23,72 | -2,99 % | CNY 24,59 | CNY 24,70 | CNY 23,33 | 1,36M |
| 2026-06-23 | CNY 24,45 | +0,74 % | CNY 24,27 | CNY 24,99 | CNY 24,01 | 1,18M |
| 2026-06-22 | CNY 24,27 | -0,90 % | CNY 24,92 | CNY 24,94 | CNY 23,53 | 1,55M |
| 2026-06-18 | CNY 24,49 | +4,21 % | CNY 23,20 | CNY 25,16 | CNY 23,13 | 2,21M |
| 2026-06-17 | CNY 23,50 | +0,43 % | CNY 23,29 | CNY 23,81 | CNY 22,83 | 1,46M |
| 2026-06-16 | CNY 23,40 | +1,65 % | CNY 23,25 | CNY 23,50 | CNY 22,43 | 1,16M |
| 2026-06-15 | CNY 23,02 | +1,05 % | CNY 23,06 | CNY 23,46 | CNY 22,75 | 1,13M |
| 2026-06-12 | CNY 22,78 | +0,53 % | CNY 23,63 | CNY 23,63 | CNY 22,35 | 1,13M |
| 2026-06-11 | CNY 22,66 | -1,99 % | CNY 22,76 | CNY 23,21 | CNY 22,31 | 1,13M |
| 2026-06-10 | CNY 23,12 | -2,65 % | CNY 23,58 | CNY 23,80 | CNY 22,45 | 1,19M |
| 2026-06-09 | CNY 23,75 | -0,71 % | CNY 23,92 | CNY 24,14 | CNY 23,43 | 1,37M |
| 2026-06-08 | CNY 23,92 | -0,75 % | CNY 23,41 | CNY 24,80 | CNY 23,22 | 1,95M |
| 2026-06-05 | CNY 24,10 | -0,54 % | CNY 24,22 | CNY 24,83 | CNY 23,11 | 1,99M |
| 2026-06-04 | CNY 24,23 | -4,61 % | CNY 25,15 | CNY 25,31 | CNY 23,88 | 1,87M |
| 2026-06-03 | CNY 25,40 | -0,27 % | CNY 25,46 | CNY 25,93 | CNY 25,11 | 1,00M |
| 2026-06-02 | CNY 25,47 | -0,47 % | CNY 25,71 | CNY 26,26 | CNY 25,00 | 1,05M |
| 2026-06-01 | CNY 25,59 | +0,79 % | CNY 25,38 | CNY 26,65 | CNY 25,03 | 1,80M |
| 2026-05-29 | CNY 25,39 | -7,34 % | CNY 27,41 | CNY 27,80 | CNY 25,17 | 2,06M |
| 2026-05-28 | CNY 27,40 | -0,62 % | CNY 27,62 | CNY 28,00 | CNY 26,53 | 1,76M |
| 2026-05-27 | CNY 27,57 | -34,84 % | CNY 28,77 | CNY 29,10 | CNY 27,26 | 1,50M |
| 2026-05-26 | CNY 42,31 | -5,77 % | CNY 44,18 | CNY 44,90 | CNY 41,18 | 2,01M |