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