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