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 19,57 | -0,15 % | CNY 19,64 | CNY 19,78 | CNY 19,41 | 960,10K |
| 2026-09-29 | CNY 19,60 | -0,25 % | CNY 19,65 | CNY 19,80 | CNY 19,47 | 1,47M |
| 2026-09-28 | CNY 19,65 | -1,40 % | CNY 19,90 | CNY 20,23 | CNY 19,25 | 2,81M |
| 2026-09-24 | CNY 19,93 | -1,58 % | CNY 20,30 | CNY 20,33 | CNY 19,93 |
| 1,80M |
| 2026-09-23 | CNY 20,25 | -0,25 % | CNY 20,33 | CNY 20,48 | CNY 19,96 | 1,99M |
| 2026-09-22 | CNY 20,30 | +0,54 % | CNY 20,12 | CNY 20,38 | CNY 20,02 | 1,98M |
| 2026-09-21 | CNY 20,19 | +0,95 % | CNY 20,10 | CNY 20,55 | CNY 19,97 | 2,47M |
| 2026-09-18 | CNY 20,00 | +0,05 % | CNY 20,07 | CNY 20,11 | CNY 19,89 | 1,85M |
| 2026-09-17 | CNY 19,99 | -0,84 % | CNY 20,16 | CNY 20,32 | CNY 19,93 | 1,98M |
| 2026-09-16 | CNY 20,16 | +0,95 % | CNY 19,90 | CNY 20,28 | CNY 19,76 | 2,08M |
| 2026-09-15 | CNY 19,97 | -1,43 % | CNY 20,25 | CNY 20,34 | CNY 19,92 | 1,78M |
| 2026-09-14 | CNY 20,26 | -0,20 % | CNY 20,10 | CNY 20,40 | CNY 20,10 | 1,46M |
| 2026-09-11 | CNY 20,30 | -1,65 % | CNY 20,56 | CNY 20,63 | CNY 20,13 | 1,90M |
| 2026-09-10 | CNY 20,64 | -1,24 % | CNY 20,85 | CNY 20,90 | CNY 20,56 | 2,03M |
| 2026-09-09 | CNY 20,90 | -1,42 % | CNY 21,38 | CNY 21,38 | CNY 20,75 | 2,83M |
| 2026-09-08 | CNY 21,20 | -2,21 % | CNY 21,68 | CNY 21,68 | CNY 21,10 | 3,29M |
| 2026-09-07 | CNY 21,68 | +0,42 % | CNY 21,64 | CNY 21,85 | CNY 21,39 | 2,23M |
| 2026-09-04 | CNY 21,59 | -3,49 % | CNY 22,78 | CNY 22,98 | CNY 21,30 | 3,93M |
| 2026-09-03 | CNY 22,37 | +0,99 % | CNY 22,15 | CNY 22,48 | CNY 22,00 | 2,70M |
| 2026-09-02 | CNY 22,15 | +0,09 % | CNY 22,11 | CNY 22,30 | CNY 21,75 | 2,70M |
| 2026-09-01 | CNY 22,13 | -0,18 % | CNY 22,18 | CNY 22,40 | CNY 21,91 | 2,77M |
| 2026-08-31 | CNY 22,17 | -0,63 % | CNY 22,11 | CNY 22,54 | CNY 22,04 | 2,58M |
| 2026-08-28 | CNY 22,31 | -1,41 % | CNY 22,62 | CNY 23,29 | CNY 22,31 | 2,56M |
| 2026-08-27 | CNY 22,63 | +0,58 % | CNY 22,50 | CNY 22,90 | CNY 22,40 | 3,40M |
| 2026-08-26 | CNY 22,50 | +1,26 % | CNY 22,50 | CNY 22,70 | CNY 22,01 | 4,09M |
| 2026-08-25 | CNY 22,22 | +2,54 % | CNY 21,50 | CNY 22,50 | CNY 21,50 | 4,34M |
| 2026-08-24 | CNY 21,67 | +0,05 % | CNY 21,87 | CNY 22,52 | CNY 20,92 | 3,55M |
| 2026-08-21 | CNY 21,66 | +0,84 % | CNY 21,79 | CNY 21,90 | CNY 21,04 | 2,18M |
| 2026-08-20 | CNY 21,48 | +0,14 % | CNY 21,65 | CNY 21,90 | CNY 21,30 | 2,85M |
| 2026-08-19 | CNY 21,45 | -3,94 % | CNY 22,24 | CNY 22,24 | CNY 21,35 | 4,81M |
| 2026-08-18 | CNY 22,33 | +0,50 % | CNY 22,20 | CNY 22,79 | CNY 21,90 | 5,04M |
| 2026-08-17 | CNY 22,22 | +2,44 % | CNY 21,89 | CNY 22,45 | CNY 21,64 | 6,37M |
| 2026-08-14 | CNY 21,69 | -1,09 % | CNY 23,00 | CNY 23,00 | CNY 21,38 | 11,57M |
| 2026-08-13 | CNY 21,93 | +9,98 % | CNY 19,95 | CNY 21,93 | CNY 19,83 | 10,26M |
| 2026-08-12 | CNY 19,94 | +0,20 % | CNY 19,90 | CNY 20,00 | CNY 19,71 | 2,11M |
| 2026-08-11 | CNY 19,90 | -2,83 % | CNY 20,49 | CNY 20,49 | CNY 19,87 | 3,16M |
| 2026-08-10 | CNY 20,48 | -0,53 % | CNY 20,52 | CNY 20,85 | CNY 20,43 | 3,03M |
| 2026-08-07 | CNY 20,59 | -1,10 % | CNY 20,82 | CNY 20,90 | CNY 20,45 | 2,51M |
| 2026-08-06 | CNY 20,82 | +0,39 % | CNY 20,72 | CNY 21,06 | CNY 20,40 | 3,25M |
| 2026-08-05 | CNY 20,74 | +3,24 % | CNY 19,98 | CNY 20,90 | CNY 19,91 | 4,20M |
| 2026-08-04 | CNY 20,09 | +0,95 % | CNY 20,00 | CNY 20,16 | CNY 19,82 | 1,97M |
| 2026-08-03 | CNY 19,90 | -0,85 % | CNY 19,90 | CNY 20,05 | CNY 19,61 | 2,49M |
| 2026-07-31 | CNY 20,07 | +0,45 % | CNY 20,08 | CNY 20,40 | CNY 19,79 | 2,47M |
| 2026-07-30 | CNY 19,98 | -2,82 % | CNY 20,56 | CNY 20,61 | CNY 19,88 | 3,41M |
| 2026-07-29 | CNY 20,56 | -1,49 % | CNY 21,09 | CNY 21,17 | CNY 20,29 | 3,38M |
| 2026-07-28 | CNY 20,87 | +3,37 % | CNY 20,19 | CNY 21,30 | CNY 20,00 | 4,31M |
| 2026-07-27 | CNY 20,19 | +0,55 % | CNY 20,08 | CNY 20,36 | CNY 19,88 | 1,82M |
| 2026-07-24 | CNY 20,08 | -1,91 % | CNY 20,22 | CNY 20,60 | CNY 19,95 | 2,91M |
| 2026-07-23 | CNY 20,47 | +2,81 % | CNY 19,90 | CNY 20,75 | CNY 19,80 | 5,08M |
| 2026-07-22 | CNY 19,91 | +0,86 % | CNY 19,74 | CNY 20,45 | CNY 19,31 | 3,92M |
| 2026-07-21 | CNY 19,74 | +1,23 % | CNY 19,79 | CNY 19,99 | CNY 18,75 | 5,31M |
| 2026-07-20 | CNY 19,50 | +2,85 % | CNY 18,99 | CNY 20,45 | CNY 18,62 | 6,92M |
| 2026-07-17 | CNY 18,96 | -6,14 % | CNY 20,10 | CNY 20,15 | CNY 18,72 | 5,58M |
| 2026-07-16 | CNY 20,20 | -1,13 % | CNY 20,23 | CNY 20,89 | CNY 20,12 | 3,35M |
| 2026-07-15 | CNY 20,43 | +0,10 % | CNY 20,41 | CNY 20,90 | CNY 20,11 | 3,41M |
| 2026-07-14 | CNY 20,41 | +2,82 % | CNY 19,64 | CNY 20,44 | CNY 19,60 | 4,45M |
| 2026-07-13 | CNY 19,85 | -2,07 % | CNY 20,13 | CNY 20,45 | CNY 19,43 | 5,55M |
| 2026-07-10 | CNY 20,27 | -3,48 % | CNY 20,91 | CNY 21,00 | CNY 20,15 | 5,26M |
| 2026-07-09 | CNY 21,00 | +2,64 % | CNY 20,49 | CNY 21,10 | CNY 19,96 | 6,25M |
| 2026-07-08 | CNY 20,46 | -1,11 % | CNY 20,69 | CNY 20,86 | CNY 20,10 | 4,54M |
| 2026-07-07 | CNY 20,69 | -3,77 % | CNY 21,50 | CNY 21,80 | CNY 20,32 | 6,49M |
| 2026-07-06 | CNY 21,50 | +2,23 % | CNY 21,04 | CNY 21,50 | CNY 20,75 | 5,46M |
| 2026-07-03 | CNY 21,03 | +0,53 % | CNY 22,35 | CNY 22,35 | CNY 20,87 | 5,69M |
| 2026-07-02 | CNY 20,92 | +2,65 % | CNY 20,38 | CNY 22,00 | CNY 20,38 | 8,09M |
| 2026-07-01 | CNY 20,38 | -2,16 % | CNY 20,86 | CNY 20,99 | CNY 20,36 | 4,54M |
| 2026-06-30 | CNY 20,83 | +0,63 % | CNY 20,55 | CNY 21,31 | CNY 20,10 | 6,73M |
| 2026-06-29 | CNY 20,70 | -2,91 % | CNY 21,21 | CNY 21,70 | CNY 20,54 | 7,37M |
| 2026-06-26 | CNY 21,32 | -0,56 % | CNY 21,45 | CNY 22,00 | CNY 21,00 | 7,31M |
| 2026-06-25 | CNY 21,44 | -5,43 % | CNY 22,72 | CNY 23,00 | CNY 21,22 | 10,68M |
| 2026-06-24 | CNY 22,67 | +1,16 % | CNY 22,40 | CNY 23,45 | CNY 22,22 | 8,01M |
| 2026-06-23 | CNY 22,41 | +3,99 % | CNY 21,55 | CNY 22,78 | CNY 21,28 | 8,06M |
| 2026-06-22 | CNY 21,55 | -1,33 % | CNY 21,86 | CNY 22,11 | CNY 21,10 | 9,11M |
| 2026-06-18 | CNY 21,84 | -5,37 % | CNY 23,22 | CNY 23,72 | CNY 21,82 | 18,11M |
| 2026-06-17 | CNY 23,08 | +3,50 % | CNY 22,75 | CNY 24,53 | CNY 22,50 | 21,05M |
| 2026-06-16 | CNY 22,30 | +0,68 % | CNY 22,15 | CNY 22,76 | CNY 21,72 | 7,03M |
| 2026-06-15 | CNY 22,15 | -1,86 % | CNY 22,62 | CNY 23,00 | CNY 21,97 | 5,56M |
| 2026-06-12 | CNY 22,57 | +0,09 % | CNY 23,00 | CNY 23,18 | CNY 22,44 | 4,77M |
| 2026-06-11 | CNY 22,55 | -1,18 % | CNY 22,53 | CNY 23,15 | CNY 22,16 | 3,95M |
| 2026-06-10 | CNY 22,82 | -2,60 % | CNY 23,34 | CNY 23,34 | CNY 22,60 | 3,80M |
| 2026-06-09 | CNY 23,43 | -0,64 % | CNY 23,73 | CNY 24,00 | CNY 23,15 | 3,46M |
| 2026-06-08 | CNY 23,58 | -2,64 % | CNY 24,00 | CNY 24,58 | CNY 23,00 | 5,32M |
| 2026-06-05 | CNY 24,22 | +2,11 % | CNY 24,01 | CNY 25,37 | CNY 23,31 | 8,63M |
| 2026-06-04 | CNY 23,72 | -0,79 % | CNY 23,80 | CNY 24,11 | CNY 23,45 | 3,84M |
| 2026-06-03 | CNY 23,91 | -2,41 % | CNY 24,43 | CNY 24,56 | CNY 23,72 | 5,17M |
| 2026-06-02 | CNY 24,50 | +4,88 % | CNY 22,99 | CNY 25,17 | CNY 22,24 | 10,08M |
| 2026-06-01 | CNY 23,36 | -2,83 % | CNY 24,05 | CNY 24,30 | CNY 23,16 | 6,23M |
| 2026-05-29 | CNY 24,04 | -4,68 % | CNY 25,66 | CNY 25,66 | CNY 23,89 | 6,29M |
| 2026-05-28 | CNY 25,22 | -0,24 % | CNY 25,28 | CNY 25,54 | CNY 24,74 | 4,81M |
| 2026-05-27 | CNY 25,28 | -1,25 % | CNY 25,61 | CNY 26,05 | CNY 25,15 | 6,04M |
| 2026-05-26 | CNY 25,60 | +0,87 % | CNY 25,55 | CNY 26,05 | CNY 24,91 | 6,58M |