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