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