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 21,95 | -2,83 % | CNY 22,80 | CNY 22,85 | CNY 21,87 | 24,37M |
| 2026-09-29 | CNY 22,59 | +0,49 % | CNY 22,49 | CNY 23,17 | CNY 22,30 | 27,56M |
| 2026-09-28 | CNY 22,48 | -6,02 % | CNY 23,86 | CNY 24,03 | CNY 22,43 | 26,95M |
| 2026-09-24 | CNY 23,92 | -2,96 % | CNY 24,45 | CNY 24,65 | CNY 23,89 | 19,29M |
| 2026-09-23 | CNY 24,65 | -0,44 % | CNY 24,81 | CNY 25,05 | CNY 24,56 | 22,44M |
| 2026-09-22 | CNY 24,76 | -2,40 % | CNY 25,93 | CNY 26,07 | CNY 24,66 | 34,10M |
| 2026-09-21 | CNY 25,37 | +1,89 % | CNY 25,30 | CNY 26,41 | CNY 25,25 | 42,17M |
| 2026-09-18 | CNY 24,90 | +3,11 % | CNY 24,64 | CNY 25,55 | CNY 24,31 | 48,13M |
| 2026-09-17 | CNY 24,15 | -0,74 % | CNY 23,93 | CNY 24,96 | CNY 23,93 | 33,69M |
| 2026-09-16 | CNY 24,33 | +4,96 % | CNY 23,20 | CNY 24,80 | CNY 23,10 | 49,08M |
| 2026-09-15 | CNY 23,18 | +5,51 % | CNY 22,08 | CNY 23,85 | CNY 21,80 | 42,01M |
| 2026-09-14 | CNY 21,97 | +0,55 % | CNY 21,59 | CNY 22,41 | CNY 21,45 | 23,56M |
| 2026-09-11 | CNY 21,85 | -2,15 % | CNY 21,97 | CNY 22,01 | CNY 21,01 | 35,56M |
| 2026-09-10 | CNY 22,33 | -0,04 % | CNY 22,15 | CNY 22,69 | CNY 22,00 | 13,79M |
| 2026-09-09 | CNY 22,34 | -0,80 % | CNY 22,75 | CNY 22,96 | CNY 22,20 | 21,18M |
| 2026-09-08 | CNY 22,52 | -1,79 % | CNY 22,92 | CNY 23,13 | CNY 22,43 | 21,06M |
| 2026-09-07 | CNY 22,93 | +4,13 % | CNY 22,31 | CNY 23,12 | CNY 22,16 | 28,88M |
| 2026-09-04 | CNY 22,02 | -4,34 % | CNY 23,33 | CNY 23,44 | CNY 21,90 | 31,60M |
| 2026-09-03 | CNY 23,02 | +0,09 % | CNY 23,33 | CNY 23,39 | CNY 22,75 | 17,02M |
| 2026-09-02 | CNY 23,00 | -2,83 % | CNY 23,29 | CNY 23,33 | CNY 22,90 | 19,85M |
| 2026-09-01 | CNY 23,67 | -4,94 % | CNY 24,87 | CNY 24,93 | CNY 23,62 | 30,76M |
| 2026-08-31 | CNY 24,90 | +3,84 % | CNY 23,90 | CNY 25,24 | CNY 23,80 | 39,22M |
| 2026-08-28 | CNY 23,98 | -3,03 % | CNY 24,58 | CNY 25,49 | CNY 23,98 | 29,34M |
| 2026-08-27 | CNY 24,73 | +3,39 % | CNY 23,92 | CNY 24,85 | CNY 23,55 | 27,71M |
| 2026-08-26 | CNY 23,92 | +4,50 % | CNY 22,86 | CNY 24,40 | CNY 22,51 | 37,55M |
| 2026-08-25 | CNY 22,89 | -1,76 % | CNY 22,90 | CNY 23,23 | CNY 22,03 | 27,42M |
| 2026-08-24 | CNY 23,30 | -4,23 % | CNY 24,31 | CNY 24,50 | CNY 22,86 | 29,56M |
| 2026-08-21 | CNY 24,33 | +0,50 % | CNY 24,01 | CNY 24,87 | CNY 23,97 | 18,96M |
| 2026-08-20 | CNY 24,21 | -1,59 % | CNY 25,05 | CNY 25,18 | CNY 23,80 | 28,49M |
| 2026-08-19 | CNY 24,60 | -9,99 % | CNY 26,48 | CNY 26,85 | CNY 24,35 | 41,09M |
| 2026-08-18 | CNY 27,33 | -0,26 % | CNY 27,40 | CNY 27,77 | CNY 26,58 | 26,74M |
| 2026-08-17 | CNY 27,40 | +3,51 % | CNY 26,26 | CNY 27,40 | CNY 26,25 | 29,01M |
| 2026-08-14 | CNY 26,47 | +1,46 % | CNY 26,33 | CNY 26,93 | CNY 25,93 | 26,31M |
| 2026-08-13 | CNY 26,09 | -3,37 % | CNY 27,31 | CNY 27,60 | CNY 26,03 | 43,62M |
| 2026-08-12 | CNY 27,00 | +0,71 % | CNY 27,10 | CNY 27,66 | CNY 26,60 | 29,38M |
| 2026-08-11 | CNY 26,81 | -2,54 % | CNY 27,00 | CNY 27,69 | CNY 26,23 | 35,80M |
| 2026-08-10 | CNY 27,51 | +3,19 % | CNY 26,80 | CNY 27,59 | CNY 26,45 | 39,63M |
| 2026-08-07 | CNY 26,66 | +2,97 % | CNY 25,65 | CNY 26,93 | CNY 25,55 | 39,10M |
| 2026-08-06 | CNY 25,89 | +2,82 % | CNY 24,60 | CNY 26,80 | CNY 24,48 | 48,20M |
| 2026-08-05 | CNY 25,18 | +9,53 % | CNY 23,00 | CNY 25,72 | CNY 22,88 | 56,97M |
| 2026-08-04 | CNY 22,99 | +7,03 % | CNY 21,66 | CNY 23,29 | CNY 21,27 | 50,07M |
| 2026-08-03 | CNY 21,48 | -7,81 % | CNY 22,98 | CNY 23,19 | CNY 21,44 | 51,76M |
| 2026-07-31 | CNY 23,30 | +3,28 % | CNY 24,93 | CNY 25,88 | CNY 23,15 | 55,93M |
| 2026-07-30 | CNY 22,56 | -8,96 % | CNY 25,00 | CNY 25,30 | CNY 22,44 | 46,27M |
| 2026-07-29 | CNY 24,78 | -4,29 % | CNY 25,89 | CNY 26,46 | CNY 23,20 | 59,37M |
| 2026-07-28 | CNY 25,89 | -9,85 % | CNY 28,45 | CNY 28,54 | CNY 25,45 | 49,17M |
| 2026-07-27 | CNY 28,72 | +1,48 % | CNY 27,53 | CNY 29,65 | CNY 26,50 | 57,51M |
| 2026-07-24 | CNY 28,30 | +2,65 % | CNY 27,01 | CNY 28,74 | CNY 27,01 | 55,13M |
| 2026-07-23 | CNY 27,57 | -6,26 % | CNY 30,00 | CNY 30,36 | CNY 27,01 | 43,74M |
| 2026-07-22 | CNY 29,41 | -1,04 % | CNY 30,59 | CNY 31,50 | CNY 29,00 | 82,44M |
| 2026-07-21 | CNY 29,72 | +19,98 % | CNY 25,27 | CNY 29,72 | CNY 23,97 | 79,37M |
| 2026-07-20 | CNY 24,77 | -10,51 % | CNY 28,83 | CNY 28,84 | CNY 23,96 | 76,80M |
| 2026-07-17 | CNY 27,68 | -13,20 % | CNY 31,01 | CNY 32,17 | CNY 27,60 | 56,89M |
| 2026-07-16 | CNY 31,89 | -5,85 % | CNY 32,00 | CNY 33,65 | CNY 30,61 | 48,00M |
| 2026-07-15 | CNY 33,87 | -3,75 % | CNY 37,88 | CNY 38,10 | CNY 33,00 | 63,50M |
| 2026-07-14 | CNY 35,19 | +8,31 % | CNY 33,00 | CNY 37,20 | CNY 32,60 | 69,14M |
| 2026-07-13 | CNY 32,49 | -11,18 % | CNY 35,05 | CNY 36,71 | CNY 31,96 | 91,58M |
| 2026-07-10 | CNY 36,58 | -2,64 % | CNY 38,00 | CNY 40,44 | CNY 36,45 | 115,03M |
| 2026-07-09 | CNY 37,57 | +7,22 % | CNY 36,30 | CNY 38,88 | CNY 35,62 | 134,11M |
| 2026-07-08 | CNY 35,04 | -3,97 % | CNY 35,97 | CNY 37,42 | CNY 34,02 | 64,88M |
| 2026-07-07 | CNY 36,49 | -2,51 % | CNY 35,71 | CNY 38,30 | CNY 35,55 | 25,81M |
| 2026-07-06 | CNY 37,43 | -12,20 % | CNY 41,70 | CNY 41,77 | CNY 35,17 | 53,01M |
| 2026-07-03 | CNY 42,63 | +5,81 % | CNY 39,33 | CNY 43,99 | CNY 37,11 | 53,57M |
| 2026-07-02 | CNY 40,29 | -6,56 % | CNY 40,54 | CNY 43,60 | CNY 38,60 | 37,19M |
| 2026-07-01 | CNY 43,12 | +0,28 % | CNY 41,65 | CNY 43,97 | CNY 39,99 | 45,82M |
| 2026-06-30 | CNY 43,00 | +12,89 % | CNY 37,71 | CNY 44,30 | CNY 37,30 | 43,85M |
| 2026-06-29 | CNY 38,09 | +5,51 % | CNY 36,73 | CNY 40,95 | CNY 35,59 | 41,18M |
| 2026-06-26 | CNY 36,10 | -2,90 % | CNY 36,82 | CNY 37,20 | CNY 35,01 | 29,87M |
| 2026-06-25 | CNY 37,18 | -8,15 % | CNY 40,48 | CNY 41,00 | CNY 37,00 | 44,54M |
| 2026-06-24 | CNY 40,48 | +6,02 % | CNY 37,48 | CNY 41,16 | CNY 36,00 | 41,40M |
| 2026-06-23 | CNY 38,18 | +5,62 % | CNY 35,00 | CNY 38,59 | CNY 34,41 | 44,43M |
| 2026-06-22 | CNY 36,15 | +9,31 % | CNY 33,55 | CNY 37,68 | CNY 33,00 | 65,06M |
| 2026-06-18 | CNY 33,07 | +19,99 % | CNY 28,19 | CNY 33,07 | CNY 28,18 | 76,21M |
| 2026-06-17 | CNY 27,56 | +3,18 % | CNY 26,38 | CNY 27,69 | CNY 26,30 | 20,94M |
| 2026-06-16 | CNY 26,71 | -1,73 % | CNY 26,90 | CNY 27,16 | CNY 26,50 | 16,21M |
| 2026-06-15 | CNY 27,18 | +5,84 % | CNY 25,90 | CNY 27,37 | CNY 25,00 | 22,56M |
| 2026-06-12 | CNY 25,68 | +1,99 % | CNY 26,43 | CNY 28,19 | CNY 25,39 | 26,84M |
| 2026-06-11 | CNY 25,18 | +2,90 % | CNY 23,90 | CNY 25,79 | CNY 23,89 | 16,35M |
| 2026-06-10 | CNY 24,47 | +0,12 % | CNY 24,10 | CNY 24,84 | CNY 24,02 | 10,40M |
| 2026-06-09 | CNY 24,44 | +8,24 % | CNY 23,07 | CNY 24,50 | CNY 22,72 | 14,17M |
| 2026-06-08 | CNY 22,58 | -5,52 % | CNY 22,83 | CNY 23,48 | CNY 22,40 | 11,30M |
| 2026-06-05 | CNY 23,90 | -3,90 % | CNY 24,50 | CNY 24,68 | CNY 23,40 | 12,88M |
| 2026-06-04 | CNY 24,87 | +0,20 % | CNY 24,47 | CNY 25,18 | CNY 24,30 | 10,75M |
| 2026-06-03 | CNY 24,82 | +2,60 % | CNY 24,30 | CNY 25,27 | CNY 24,14 | 14,47M |
| 2026-06-02 | CNY 24,19 | -0,04 % | CNY 24,42 | CNY 24,80 | CNY 23,93 | 11,53M |
| 2026-06-01 | CNY 24,20 | -4,84 % | CNY 25,70 | CNY 25,70 | CNY 24,16 | 14,80M |
| 2026-05-29 | CNY 25,43 | -3,89 % | CNY 26,80 | CNY 27,03 | CNY 25,13 | 20,41M |
| 2026-05-28 | CNY 26,46 | +2,48 % | CNY 25,72 | CNY 27,34 | CNY 25,46 | 18,27M |
| 2026-05-27 | CNY 25,82 | -5,87 % | CNY 27,43 | CNY 27,57 | CNY 25,70 | 21,28M |
| 2026-05-26 | CNY 27,43 | -5,93 % | CNY 28,50 | CNY 28,69 | CNY 26,36 | 27,85M |