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