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