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 19,33 | -1,13 % | CNY 19,61 | CNY 19,72 | CNY 19,29 | 9,47M |
| 2026-09-29 | CNY 19,55 | +0,93 % | CNY 19,37 | CNY 19,85 | CNY 19,37 | 13,50M |
| 2026-09-28 | CNY 19,37 | -3,34 % | CNY 20,04 | CNY 20,10 | CNY 19,28 | 18,39M |
| 2026-09-24 | CNY 20,04 | -1,81 % | CNY 20,33 | CNY 20,46 | CNY 20,03 | 12,82M |
| 2026-09-23 | CNY 20,41 | +0,39 % | CNY 20,39 | CNY 20,55 | CNY 20,08 | 13,49M |
| 2026-09-22 | CNY 20,33 | +0,35 % | CNY 20,44 | CNY 20,68 | CNY 20,27 | 17,25M |
| 2026-09-21 | CNY 20,26 | -0,20 % | CNY 20,33 | CNY 20,57 | CNY 20,05 | 16,72M |
| 2026-09-18 | CNY 20,30 | +3,89 % | CNY 19,82 | CNY 20,34 | CNY 19,73 | 25,43M |
| 2026-09-17 | CNY 19,54 | -0,71 % | CNY 19,53 | CNY 19,84 | CNY 19,46 | 10,24M |
| 2026-09-16 | CNY 19,68 | +0,25 % | CNY 19,63 | CNY 19,85 | CNY 19,31 | 13,87M |
| 2026-09-15 | CNY 19,63 | -1,16 % | CNY 19,87 | CNY 19,90 | CNY 19,57 | 11,48M |
| 2026-09-14 | CNY 19,86 | +0,76 % | CNY 19,58 | CNY 20,03 | CNY 19,52 | 14,21M |
| 2026-09-11 | CNY 19,71 | -0,15 % | CNY 19,56 | CNY 19,81 | CNY 19,01 | 20,27M |
| 2026-09-10 | CNY 19,74 | -1,00 % | CNY 19,85 | CNY 19,97 | CNY 19,68 | 11,66M |
| 2026-09-09 | CNY 19,94 | -0,85 % | CNY 20,10 | CNY 20,14 | CNY 19,76 | 16,81M |
| 2026-09-08 | CNY 20,11 | -2,43 % | CNY 20,45 | CNY 20,50 | CNY 20,02 | 22,31M |
| 2026-09-07 | CNY 20,61 | +4,51 % | CNY 19,85 | CNY 20,88 | CNY 19,65 | 37,44M |
| 2026-09-04 | CNY 19,72 | -2,23 % | CNY 20,35 | CNY 20,52 | CNY 19,64 | 18,12M |
| 2026-09-03 | CNY 20,17 | +1,10 % | CNY 20,09 | CNY 20,32 | CNY 19,97 | 12,33M |
| 2026-09-02 | CNY 19,95 | -2,78 % | CNY 20,28 | CNY 20,35 | CNY 19,88 | 19,51M |
| 2026-09-01 | CNY 20,52 | -3,21 % | CNY 21,26 | CNY 21,32 | CNY 20,50 | 22,97M |
| 2026-08-31 | CNY 21,20 | -0,47 % | CNY 21,01 | CNY 21,33 | CNY 20,60 | 19,17M |
| 2026-08-28 | CNY 21,30 | -1,48 % | CNY 21,60 | CNY 21,77 | CNY 21,26 | 15,13M |
| 2026-08-27 | CNY 21,62 | +2,27 % | CNY 21,17 | CNY 21,70 | CNY 20,96 | 19,61M |
| 2026-08-26 | CNY 21,14 | -0,47 % | CNY 21,20 | CNY 21,45 | CNY 20,94 | 13,67M |
| 2026-08-25 | CNY 21,24 | -0,33 % | CNY 21,21 | CNY 21,49 | CNY 20,63 | 15,67M |
| 2026-08-24 | CNY 21,31 | -1,02 % | CNY 21,58 | CNY 21,73 | CNY 20,93 | 20,76M |
| 2026-08-21 | CNY 21,53 | +0,23 % | CNY 21,38 | CNY 21,68 | CNY 21,00 | 17,28M |
| 2026-08-20 | CNY 21,48 | +0,85 % | CNY 21,65 | CNY 22,11 | CNY 21,30 | 24,33M |
| 2026-08-19 | CNY 21,30 | -7,99 % | CNY 22,65 | CNY 22,77 | CNY 21,18 | 40,30M |
| 2026-08-18 | CNY 23,15 | -0,39 % | CNY 23,22 | CNY 23,50 | CNY 22,87 | 22,24M |
| 2026-08-17 | CNY 23,24 | +2,60 % | CNY 22,73 | CNY 23,30 | CNY 22,58 | 26,92M |
| 2026-08-14 | CNY 22,65 | +2,81 % | CNY 22,10 | CNY 22,74 | CNY 22,10 | 27,54M |
| 2026-08-13 | CNY 22,03 | -1,43 % | CNY 22,34 | CNY 23,20 | CNY 22,01 | 38,25M |
| 2026-08-12 | CNY 22,35 | -1,28 % | CNY 22,54 | CNY 22,87 | CNY 22,03 | 34,96M |
| 2026-08-11 | CNY 22,64 | +3,38 % | CNY 21,70 | CNY 23,41 | CNY 21,57 | 46,77M |
| 2026-08-10 | CNY 21,90 | -1,35 % | CNY 22,20 | CNY 22,50 | CNY 21,57 | 27,19M |
| 2026-08-07 | CNY 22,20 | +2,40 % | CNY 21,66 | CNY 22,40 | CNY 21,50 | 37,79M |
| 2026-08-06 | CNY 21,68 | -1,19 % | CNY 21,93 | CNY 22,05 | CNY 21,37 | 32,84M |
| 2026-08-05 | CNY 21,94 | +5,94 % | CNY 20,71 | CNY 22,27 | CNY 20,60 | 43,14M |
| 2026-08-04 | CNY 20,71 | +3,09 % | CNY 20,24 | CNY 20,93 | CNY 20,13 | 27,59M |
| 2026-08-03 | CNY 20,09 | -3,37 % | CNY 20,79 | CNY 20,81 | CNY 20,00 | 28,57M |
| 2026-07-31 | CNY 20,79 | +3,18 % | CNY 20,93 | CNY 21,63 | CNY 20,73 | 40,23M |
| 2026-07-30 | CNY 20,15 | -3,50 % | CNY 20,65 | CNY 21,10 | CNY 19,77 | 37,47M |
| 2026-07-29 | CNY 20,88 | -0,24 % | CNY 20,93 | CNY 21,17 | CNY 20,19 | 29,14M |
| 2026-07-28 | CNY 20,93 | -5,51 % | CNY 21,77 | CNY 21,90 | CNY 20,80 | 28,95M |
| 2026-07-27 | CNY 22,15 | +4,58 % | CNY 21,18 | CNY 22,19 | CNY 20,86 | 33,16M |
| 2026-07-24 | CNY 21,18 | -2,62 % | CNY 21,14 | CNY 21,80 | CNY 20,70 | 34,30M |
| 2026-07-23 | CNY 21,75 | +0,23 % | CNY 21,70 | CNY 21,95 | CNY 21,44 | 23,83M |
| 2026-07-22 | CNY 21,70 | -4,99 % | CNY 22,61 | CNY 23,14 | CNY 21,48 | 35,72M |
| 2026-07-21 | CNY 22,84 | +5,55 % | CNY 21,91 | CNY 22,96 | CNY 20,75 | 51,71M |
| 2026-07-20 | CNY 21,64 | -9,98 % | CNY 24,21 | CNY 24,51 | CNY 21,64 | 59,27M |
| 2026-07-17 | CNY 24,04 | -4,07 % | CNY 25,06 | CNY 25,49 | CNY 23,41 | 42,55M |
| 2026-07-16 | CNY 25,06 | -2,64 % | CNY 25,54 | CNY 26,14 | CNY 24,80 | 41,78M |
| 2026-07-15 | CNY 25,74 | +0,12 % | CNY 25,86 | CNY 26,99 | CNY 25,62 | 56,92M |
| 2026-07-14 | CNY 25,71 | +6,77 % | CNY 23,60 | CNY 25,76 | CNY 22,93 | 76,01M |
| 2026-07-13 | CNY 24,08 | -9,98 % | CNY 26,11 | CNY 26,30 | CNY 24,08 | 52,16M |
| 2026-07-10 | CNY 26,75 | -4,16 % | CNY 27,76 | CNY 28,09 | CNY 26,66 | 73,64M |
| 2026-07-09 | CNY 27,91 | -6,78 % | CNY 29,66 | CNY 29,90 | CNY 26,95 | 103,96M |
| 2026-07-08 | CNY 29,94 | -3,26 % | CNY 32,60 | CNY 32,91 | CNY 29,74 | 92,15M |
| 2026-07-07 | CNY 30,95 | +0,55 % | CNY 30,49 | CNY 31,79 | CNY 30,06 | 75,88M |
| 2026-07-06 | CNY 30,78 | -6,22 % | CNY 32,83 | CNY 33,01 | CNY 29,54 | 120,19M |
| 2026-07-03 | CNY 32,82 | +7,05 % | CNY 31,11 | CNY 33,73 | CNY 29,11 | 125,84M |
| 2026-07-02 | CNY 30,66 | -0,33 % | CNY 29,50 | CNY 32,74 | CNY 29,30 | 96,48M |
| 2026-07-01 | CNY 30,76 | +0,92 % | CNY 30,88 | CNY 31,89 | CNY 29,99 | 80,15M |
| 2026-06-30 | CNY 30,48 | +5,72 % | CNY 28,83 | CNY 30,96 | CNY 28,55 | 69,16M |
| 2026-06-29 | CNY 28,83 | -5,54 % | CNY 30,22 | CNY 30,86 | CNY 27,50 | 92,18M |
| 2026-06-26 | CNY 30,52 | +1,06 % | CNY 30,17 | CNY 31,97 | CNY 29,81 | 119,28M |
| 2026-06-25 | CNY 30,20 | +10,02 % | CNY 27,46 | CNY 30,20 | CNY 26,68 | 84,89M |
| 2026-06-24 | CNY 27,45 | -6,15 % | CNY 28,88 | CNY 29,30 | CNY 26,71 | 98,96M |
| 2026-06-23 | CNY 29,25 | +0,03 % | CNY 28,60 | CNY 29,63 | CNY 27,81 | 107,79M |
| 2026-06-22 | CNY 29,24 | +7,78 % | CNY 27,80 | CNY 29,31 | CNY 26,95 | 124,15M |
| 2026-06-18 | CNY 27,13 | +3,08 % | CNY 25,61 | CNY 27,88 | CNY 25,16 | 106,89M |
| 2026-06-17 | CNY 26,32 | +0,27 % | CNY 26,03 | CNY 26,94 | CNY 25,48 | 83,26M |
| 2026-06-16 | CNY 26,25 | +3,14 % | CNY 25,62 | CNY 27,27 | CNY 24,85 | 100,23M |
| 2026-06-15 | CNY 25,45 | +3,37 % | CNY 25,05 | CNY 25,58 | CNY 24,55 | 67,69M |
| 2026-06-12 | CNY 24,62 | -0,40 % | CNY 25,08 | CNY 26,18 | CNY 24,29 | 83,46M |
| 2026-06-11 | CNY 24,72 | -2,98 % | CNY 25,30 | CNY 25,68 | CNY 24,40 | 66,95M |
| 2026-06-10 | CNY 25,48 | -8,44 % | CNY 27,21 | CNY 27,43 | CNY 25,16 | 83,02M |
| 2026-06-09 | CNY 27,83 | +5,02 % | CNY 27,70 | CNY 28,44 | CNY 26,87 | 72,18M |
| 2026-06-08 | CNY 26,50 | -9,12 % | CNY 27,59 | CNY 28,19 | CNY 26,34 | 80,99M |
| 2026-06-05 | CNY 29,16 | -0,88 % | CNY 29,01 | CNY 30,18 | CNY 27,82 | 112,00M |
| 2026-06-04 | CNY 29,42 | +6,98 % | CNY 27,49 | CNY 30,24 | CNY 26,54 | 131,26M |
| 2026-06-03 | CNY 27,50 | +7,17 % | CNY 25,80 | CNY 28,23 | CNY 25,56 | 118,54M |
| 2026-06-02 | CNY 25,66 | +5,47 % | CNY 24,33 | CNY 26,32 | CNY 23,42 | 78,31M |
| 2026-06-01 | CNY 24,33 | -3,49 % | CNY 25,06 | CNY 26,11 | CNY 24,29 | 73,65M |
| 2026-05-29 | CNY 25,21 | -6,53 % | CNY 26,82 | CNY 26,85 | CNY 24,95 | 100,84M |
| 2026-05-28 | CNY 26,97 | +9,99 % | CNY 24,48 | CNY 26,97 | CNY 24,26 | 122,10M |
| 2026-05-27 | CNY 24,52 | +4,56 % | CNY 23,39 | CNY 25,25 | CNY 23,26 | 98,00M |
| 2026-05-26 | CNY 23,45 | +4,64 % | CNY 22,80 | CNY 24,15 | CNY 22,80 | 128,32M |