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 21,14 | -1,90 % | CNY 21,59 | CNY 21,64 | CNY 21,07 | 1,03M |
| 2026-09-29 | CNY 21,55 | +2,67 % | CNY 20,89 | CNY 21,83 | CNY 20,85 | 1,60M |
| 2026-09-28 | CNY 20,99 | -1,59 % | CNY 21,32 | CNY 21,41 | CNY 20,90 | 1,87M |
| 2026-09-24 | CNY 21,33 | -3,18 % | CNY 22,04 | CNY 22,22 | CNY 21,21 | 2,17M |
| 2026-09-23 | CNY 22,03 | -1,34 % | CNY 22,44 | CNY 22,54 | CNY 22,03 | 1,62M |
| 2026-09-22 | CNY 22,33 | -0,04 % | CNY 22,41 | CNY 22,43 | CNY 22,16 | 1,62M |
| 2026-09-21 | CNY 22,34 | +1,36 % | CNY 22,09 | CNY 22,39 | CNY 21,92 | 2,18M |
| 2026-09-18 | CNY 22,04 | +0,82 % | CNY 22,14 | CNY 22,22 | CNY 21,75 | 2,70M |
| 2026-09-17 | CNY 21,86 | -0,55 % | CNY 21,80 | CNY 22,19 | CNY 21,63 | 2,46M |
| 2026-09-16 | CNY 21,98 | -0,77 % | CNY 22,00 | CNY 22,50 | CNY 21,79 | 4,25M |
| 2026-09-15 | CNY 22,15 | +1,42 % | CNY 21,75 | CNY 23,00 | CNY 21,51 | 6,10M |
| 2026-09-14 | CNY 21,84 | -1,89 % | CNY 22,07 | CNY 22,28 | CNY 21,35 | 5,32M |
| 2026-09-11 | CNY 22,26 | +7,69 % | CNY 20,51 | CNY 22,72 | CNY 19,90 | 9,37M |
| 2026-09-10 | CNY 20,67 | +0,44 % | CNY 20,46 | CNY 20,69 | CNY 20,12 | 2,23M |
| 2026-09-09 | CNY 20,58 | -0,29 % | CNY 20,47 | CNY 20,71 | CNY 20,40 | 1,38M |
| 2026-09-08 | CNY 20,64 | +2,38 % | CNY 20,27 | CNY 20,80 | CNY 20,05 | 1,79M |
| 2026-09-07 | CNY 20,16 | +0,25 % | CNY 20,11 | CNY 20,49 | CNY 20,00 | 1,48M |
| 2026-09-04 | CNY 20,11 | -1,37 % | CNY 20,41 | CNY 20,63 | CNY 20,00 | 1,17M |
| 2026-09-03 | CNY 20,39 | -0,10 % | CNY 20,39 | CNY 20,75 | CNY 20,30 | 1,37M |
| 2026-09-02 | CNY 20,41 | +0,39 % | CNY 20,30 | CNY 20,58 | CNY 20,04 | 1,41M |
| 2026-09-01 | CNY 20,33 | +0,40 % | CNY 20,30 | CNY 20,36 | CNY 20,11 | 1,77M |
| 2026-08-31 | CNY 20,25 | +2,02 % | CNY 19,71 | CNY 20,50 | CNY 19,67 | 2,91M |
| 2026-08-28 | CNY 19,85 | +0,97 % | CNY 19,59 | CNY 19,92 | CNY 19,56 | 1,86M |
| 2026-08-27 | CNY 19,66 | +0,15 % | CNY 19,75 | CNY 19,80 | CNY 19,55 | 1,83M |
| 2026-08-26 | CNY 19,63 | -1,06 % | CNY 19,85 | CNY 19,94 | CNY 19,37 | 2,00M |
| 2026-08-25 | CNY 19,84 | +1,74 % | CNY 19,29 | CNY 19,93 | CNY 19,20 | 2,62M |
| 2026-08-24 | CNY 19,50 | -1,71 % | CNY 19,70 | CNY 20,12 | CNY 19,12 | 4,28M |
| 2026-08-21 | CNY 19,84 | +2,43 % | CNY 19,19 | CNY 21,31 | CNY 19,07 | 5,21M |
| 2026-08-20 | CNY 19,37 | +0,16 % | CNY 19,35 | CNY 19,63 | CNY 19,25 | 1,53M |
| 2026-08-19 | CNY 19,34 | -3,69 % | CNY 20,05 | CNY 20,10 | CNY 19,03 | 1,61M |
| 2026-08-18 | CNY 20,08 | +0,40 % | CNY 20,29 | CNY 20,29 | CNY 19,81 | 1,40M |
| 2026-08-17 | CNY 20,00 | +2,51 % | CNY 19,52 | CNY 20,15 | CNY 19,38 | 1,63M |
| 2026-08-14 | CNY 19,51 | +0,36 % | CNY 19,39 | CNY 19,56 | CNY 19,10 | 1,07M |
| 2026-08-13 | CNY 19,44 | -2,56 % | CNY 19,99 | CNY 20,05 | CNY 19,40 | 1,33M |
| 2026-08-12 | CNY 19,95 | +2,15 % | CNY 19,72 | CNY 20,04 | CNY 19,53 | 1,55M |
| 2026-08-11 | CNY 19,53 | -0,46 % | CNY 19,62 | CNY 19,71 | CNY 19,29 | 970,50K |
| 2026-08-10 | CNY 19,62 | +1,66 % | CNY 19,30 | CNY 19,64 | CNY 19,14 | 1,24M |
| 2026-08-07 | CNY 19,30 | -0,21 % | CNY 19,32 | CNY 19,45 | CNY 19,08 | 1,30M |
| 2026-08-06 | CNY 19,34 | +0,78 % | CNY 19,21 | CNY 19,49 | CNY 19,03 | 1,67M |
| 2026-08-05 | CNY 19,19 | +0,84 % | CNY 19,10 | CNY 19,35 | CNY 18,78 | 1,66M |
| 2026-08-04 | CNY 19,03 | -0,31 % | CNY 19,09 | CNY 19,24 | CNY 18,92 | 1,31M |
| 2026-08-03 | CNY 19,09 | +2,30 % | CNY 18,66 | CNY 19,14 | CNY 18,58 | 1,79M |
| 2026-07-31 | CNY 18,66 | +2,41 % | CNY 18,39 | CNY 18,84 | CNY 18,28 | 1,83M |
| 2026-07-30 | CNY 18,22 | -0,11 % | CNY 18,08 | CNY 18,61 | CNY 17,97 | 1,91M |
| 2026-07-29 | CNY 18,24 | +3,11 % | CNY 17,89 | CNY 18,35 | CNY 17,71 | 1,91M |
| 2026-07-28 | CNY 17,69 | +0,45 % | CNY 17,40 | CNY 18,38 | CNY 17,35 | 2,10M |
| 2026-07-27 | CNY 17,61 | +5,77 % | CNY 16,70 | CNY 17,63 | CNY 16,61 | 2,41M |
| 2026-07-24 | CNY 16,65 | -4,69 % | CNY 17,36 | CNY 17,45 | CNY 16,60 | 2,67M |
| 2026-07-23 | CNY 17,47 | 0,00 % | CNY 17,48 | CNY 17,67 | CNY 17,27 | 1,82M |
| 2026-07-22 | CNY 17,47 | -2,57 % | CNY 17,94 | CNY 17,96 | CNY 17,23 | 1,71M |
| 2026-07-21 | CNY 17,93 | -0,55 % | CNY 18,03 | CNY 18,25 | CNY 17,15 | 2,79M |
| 2026-07-20 | CNY 18,03 | -7,68 % | CNY 19,41 | CNY 19,76 | CNY 17,89 | 3,29M |
| 2026-07-17 | CNY 19,53 | -4,12 % | CNY 20,37 | CNY 20,67 | CNY 19,40 | 2,01M |
| 2026-07-16 | CNY 20,37 | 0,00 % | CNY 20,31 | CNY 20,65 | CNY 20,06 | 1,13M |
| 2026-07-15 | CNY 20,37 | -0,63 % | CNY 20,50 | CNY 20,69 | CNY 20,25 | 1,19M |
| 2026-07-14 | CNY 20,50 | +3,38 % | CNY 19,61 | CNY 21,02 | CNY 19,61 | 2,56M |
| 2026-07-13 | CNY 19,83 | -5,44 % | CNY 20,97 | CNY 20,97 | CNY 19,77 | 1,90M |
| 2026-07-10 | CNY 20,97 | +0,53 % | CNY 20,88 | CNY 21,20 | CNY 20,64 | 2,35M |
| 2026-07-09 | CNY 20,86 | -0,86 % | CNY 20,81 | CNY 21,17 | CNY 20,35 | 2,26M |
| 2026-07-08 | CNY 21,04 | -2,82 % | CNY 21,59 | CNY 21,67 | CNY 20,89 | 2,38M |
| 2026-07-07 | CNY 21,65 | -2,17 % | CNY 22,34 | CNY 22,50 | CNY 21,65 | 2,41M |
| 2026-07-06 | CNY 22,13 | -3,36 % | CNY 22,68 | CNY 22,87 | CNY 22,07 | 3,62M |
| 2026-07-03 | CNY 22,90 | +3,67 % | CNY 21,94 | CNY 23,64 | CNY 21,69 | 7,29M |
| 2026-07-02 | CNY 22,09 | +10,01 % | CNY 20,20 | CNY 22,09 | CNY 20,00 | 4,13M |
| 2026-07-01 | CNY 20,08 | +2,45 % | CNY 19,67 | CNY 20,43 | CNY 19,40 | 2,51M |
| 2026-06-30 | CNY 19,60 | +1,29 % | CNY 19,39 | CNY 19,83 | CNY 19,19 | 1,66M |
| 2026-06-29 | CNY 19,35 | -1,38 % | CNY 19,64 | CNY 19,84 | CNY 18,80 | 2,10M |
| 2026-06-26 | CNY 19,62 | -2,97 % | CNY 20,16 | CNY 20,68 | CNY 19,60 | 2,29M |
| 2026-06-25 | CNY 20,22 | -3,39 % | CNY 20,72 | CNY 20,88 | CNY 19,90 | 3,23M |
| 2026-06-24 | CNY 20,93 | -1,97 % | CNY 21,30 | CNY 21,36 | CNY 20,62 | 1,69M |
| 2026-06-23 | CNY 21,35 | +0,23 % | CNY 21,16 | CNY 21,73 | CNY 21,02 | 1,96M |
| 2026-06-22 | CNY 21,30 | -5,84 % | CNY 22,59 | CNY 22,59 | CNY 20,60 | 4,40M |
| 2026-06-18 | CNY 22,62 | -1,74 % | CNY 22,61 | CNY 22,73 | CNY 22,12 | 2,42M |
| 2026-06-17 | CNY 23,02 | -2,58 % | CNY 23,54 | CNY 23,57 | CNY 22,95 | 2,31M |
| 2026-06-16 | CNY 23,63 | -2,27 % | CNY 24,14 | CNY 24,14 | CNY 23,56 | 2,45M |
| 2026-06-15 | CNY 24,18 | -1,06 % | CNY 24,49 | CNY 24,68 | CNY 24,01 | 2,55M |
| 2026-06-12 | CNY 24,44 | +4,53 % | CNY 23,55 | CNY 24,75 | CNY 23,55 | 3,86M |
| 2026-06-11 | CNY 23,38 | -0,09 % | CNY 23,20 | CNY 23,67 | CNY 22,95 | 2,00M |
| 2026-06-10 | CNY 23,40 | -2,50 % | CNY 23,81 | CNY 24,09 | CNY 23,03 | 2,48M |
| 2026-06-09 | CNY 24,00 | +1,31 % | CNY 23,87 | CNY 24,03 | CNY 23,38 | 2,19M |
| 2026-06-08 | CNY 23,69 | -1,54 % | CNY 23,60 | CNY 24,26 | CNY 23,34 | 3,10M |
| 2026-06-05 | CNY 24,06 | +2,91 % | CNY 23,19 | CNY 24,56 | CNY 22,96 | 3,82M |
| 2026-06-04 | CNY 23,38 | -0,51 % | CNY 23,38 | CNY 24,00 | CNY 23,23 | 2,49M |
| 2026-06-03 | CNY 23,50 | +2,00 % | CNY 23,27 | CNY 24,22 | CNY 22,91 | 3,92M |
| 2026-06-02 | CNY 23,04 | -0,95 % | CNY 23,30 | CNY 24,01 | CNY 22,80 | 2,78M |
| 2026-06-01 | CNY 23,26 | +1,79 % | CNY 22,79 | CNY 23,44 | CNY 22,70 | 2,67M |
| 2026-05-29 | CNY 22,85 | -7,41 % | CNY 24,68 | CNY 24,73 | CNY 22,55 | 5,49M |
| 2026-05-28 | CNY 24,68 | -0,92 % | CNY 24,92 | CNY 25,28 | CNY 24,01 | 4,08M |
| 2026-05-27 | CNY 24,91 | -2,66 % | CNY 25,40 | CNY 25,96 | CNY 24,70 | 5,35M |
| 2026-05-26 | CNY 25,59 | -3,76 % | CNY 26,34 | CNY 26,54 | CNY 25,30 | 5,80M |