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 21,16 | +1,34 % | CNY 21,24 | CNY 21,45 | CNY 20,75 | 581,60K |
| 2026-09-29 | CNY 20,88 | +1,51 % | CNY 20,45 | CNY 21,25 | CNY 20,42 | 1,11M |
| 2026-09-28 | CNY 20,57 | -3,25 % | CNY 21,38 | CNY 21,66 | CNY 20,45 | 982,70K |
| 2026-09-24 | CNY 21,26 | -2,16 % | CNY 21,74 | CNY 21,87 | CNY 21,18 | 655,12K |
| 2026-09-23 | CNY 21,73 | -2,47 % | CNY 22,28 | CNY 22,60 | CNY 21,68 | 924,00K |
| 2026-09-22 | CNY 22,28 | +1,00 % | CNY 22,08 | CNY 22,78 | CNY 22,08 | 1,34M |
| 2026-09-21 | CNY 22,06 | +0,82 % | CNY 21,88 | CNY 22,15 | CNY 21,76 | 857,99K |
| 2026-09-18 | CNY 21,88 | +1,39 % | CNY 21,70 | CNY 22,15 | CNY 21,50 | 1,20M |
| 2026-09-17 | CNY 21,58 | +0,14 % | CNY 21,60 | CNY 21,96 | CNY 21,26 | 1,39M |
| 2026-09-16 | CNY 21,55 | +1,56 % | CNY 21,19 | CNY 21,57 | CNY 21,00 | 1,12M |
| 2026-09-15 | CNY 21,22 | +0,05 % | CNY 21,38 | CNY 21,38 | CNY 21,01 | 657,50K |
| 2026-09-14 | CNY 21,21 | -2,03 % | CNY 21,49 | CNY 21,55 | CNY 20,96 | 1,25M |
| 2026-09-11 | CNY 21,65 | +3,24 % | CNY 20,82 | CNY 21,65 | CNY 20,41 | 1,71M |
| 2026-09-10 | CNY 20,97 | -2,33 % | CNY 21,28 | CNY 21,47 | CNY 20,96 | 985,30K |
| 2026-09-09 | CNY 21,47 | +0,42 % | CNY 21,37 | CNY 21,65 | CNY 20,96 | 1,69M |
| 2026-09-08 | CNY 21,38 | -2,24 % | CNY 21,87 | CNY 22,14 | CNY 21,32 | 1,13M |
| 2026-09-07 | CNY 21,87 | -0,23 % | CNY 22,10 | CNY 22,22 | CNY 21,70 | 1,06M |
| 2026-09-04 | CNY 21,92 | +0,55 % | CNY 21,94 | CNY 22,16 | CNY 21,68 | 1,58M |
| 2026-09-03 | CNY 21,80 | -0,73 % | CNY 21,95 | CNY 22,31 | CNY 21,62 | 1,53M |
| 2026-09-02 | CNY 21,96 | -3,51 % | CNY 22,71 | CNY 22,71 | CNY 21,80 | 1,76M |
| 2026-09-01 | CNY 22,76 | +0,53 % | CNY 22,62 | CNY 23,15 | CNY 22,40 | 1,86M |
| 2026-08-31 | CNY 22,64 | -0,13 % | CNY 22,68 | CNY 22,87 | CNY 22,06 | 2,38M |
| 2026-08-28 | CNY 22,67 | +0,89 % | CNY 22,50 | CNY 22,77 | CNY 22,12 | 2,21M |
| 2026-08-27 | CNY 22,47 | +0,31 % | CNY 22,28 | CNY 22,62 | CNY 21,86 | 3,15M |
| 2026-08-26 | CNY 22,40 | -1,71 % | CNY 22,00 | CNY 22,88 | CNY 22,00 | 6,81M |
| 2026-08-25 | CNY 22,79 | +8,42 % | CNY 20,82 | CNY 23,12 | CNY 20,51 | 10,78M |
| 2026-08-24 | CNY 21,02 | +2,54 % | CNY 20,67 | CNY 22,55 | CNY 20,50 | 7,59M |
| 2026-08-21 | CNY 20,50 | -0,97 % | CNY 20,47 | CNY 21,05 | CNY 20,35 | 960,00K |
| 2026-08-20 | CNY 20,70 | +1,37 % | CNY 20,22 | CNY 20,88 | CNY 20,22 | 765,30K |
| 2026-08-19 | CNY 20,42 | -4,53 % | CNY 21,18 | CNY 21,44 | CNY 20,30 | 1,41M |
| 2026-08-18 | CNY 21,39 | +1,66 % | CNY 21,02 | CNY 21,60 | CNY 20,93 | 1,75M |
| 2026-08-17 | CNY 21,04 | +2,04 % | CNY 20,54 | CNY 21,23 | CNY 20,12 | 2,03M |
| 2026-08-14 | CNY 20,62 | -3,19 % | CNY 21,34 | CNY 21,41 | CNY 20,37 | 2,41M |
| 2026-08-13 | CNY 21,30 | -0,47 % | CNY 21,64 | CNY 21,78 | CNY 21,26 | 725,80K |
| 2026-08-12 | CNY 21,40 | +1,57 % | CNY 21,07 | CNY 21,59 | CNY 20,99 | 1,18M |
| 2026-08-11 | CNY 21,07 | -1,31 % | CNY 21,35 | CNY 21,58 | CNY 20,60 | 1,25M |
| 2026-08-10 | CNY 21,35 | -1,70 % | CNY 21,72 | CNY 21,87 | CNY 21,21 | 1,34M |
| 2026-08-07 | CNY 21,72 | +3,43 % | CNY 21,05 | CNY 22,51 | CNY 20,30 | 3,61M |
| 2026-08-06 | CNY 21,00 | +1,01 % | CNY 20,76 | CNY 21,12 | CNY 20,40 | 1,13M |
| 2026-08-05 | CNY 20,79 | +0,73 % | CNY 20,63 | CNY 20,99 | CNY 20,53 | 1,24M |
| 2026-08-04 | CNY 20,64 | +4,24 % | CNY 19,90 | CNY 20,92 | CNY 19,82 | 1,75M |
| 2026-08-03 | CNY 19,80 | +4,65 % | CNY 18,92 | CNY 19,98 | CNY 18,92 | 1,57M |
| 2026-07-31 | CNY 18,92 | +4,76 % | CNY 18,20 | CNY 19,13 | CNY 18,01 | 1,94M |
| 2026-07-30 | CNY 18,06 | -6,91 % | CNY 19,40 | CNY 19,59 | CNY 17,78 | 2,12M |
| 2026-07-29 | CNY 19,40 | -1,62 % | CNY 19,74 | CNY 19,91 | CNY 19,31 | 1,53M |
| 2026-07-28 | CNY 19,72 | -1,35 % | CNY 19,75 | CNY 20,39 | CNY 19,65 | 1,47M |
| 2026-07-27 | CNY 19,99 | +5,94 % | CNY 18,87 | CNY 20,19 | CNY 18,87 | 2,77M |
| 2026-07-24 | CNY 18,87 | -2,33 % | CNY 19,34 | CNY 19,62 | CNY 18,85 | 1,41M |
| 2026-07-23 | CNY 19,32 | +0,68 % | CNY 19,21 | CNY 19,44 | CNY 18,75 | 1,38M |
| 2026-07-22 | CNY 19,19 | +1,05 % | CNY 18,97 | CNY 19,74 | CNY 18,66 | 2,27M |
| 2026-07-21 | CNY 18,99 | -1,91 % | CNY 19,38 | CNY 19,47 | CNY 17,42 | 4,44M |
| 2026-07-20 | CNY 19,36 | -10,00 % | CNY 21,34 | CNY 21,51 | CNY 19,36 | 3,41M |
| 2026-07-17 | CNY 21,51 | -2,27 % | CNY 22,01 | CNY 23,55 | CNY 21,08 | 4,59M |
| 2026-07-16 | CNY 22,01 | -9,01 % | CNY 24,20 | CNY 24,26 | CNY 21,77 | 5,30M |
| 2026-07-15 | CNY 24,19 | +4,81 % | CNY 22,58 | CNY 24,60 | CNY 22,00 | 5,09M |
| 2026-07-14 | CNY 23,08 | +3,27 % | CNY 22,46 | CNY 23,47 | CNY 22,00 | 3,72M |
| 2026-07-13 | CNY 22,35 | +0,22 % | CNY 22,09 | CNY 22,79 | CNY 21,85 | 2,76M |
| 2026-07-10 | CNY 22,30 | +2,29 % | CNY 21,62 | CNY 22,68 | CNY 21,27 | 2,99M |
| 2026-07-09 | CNY 21,80 | +4,86 % | CNY 20,62 | CNY 21,90 | CNY 20,15 | 3,19M |
| 2026-07-08 | CNY 20,79 | +1,46 % | CNY 20,63 | CNY 21,09 | CNY 19,80 | 2,70M |
| 2026-07-07 | CNY 20,49 | +1,84 % | CNY 20,12 | CNY 20,80 | CNY 19,98 | 2,47M |
| 2026-07-06 | CNY 20,12 | +0,85 % | CNY 19,96 | CNY 21,13 | CNY 19,58 | 2,45M |
| 2026-07-03 | CNY 19,95 | +1,12 % | CNY 19,82 | CNY 20,10 | CNY 19,67 | 1,27M |
| 2026-07-02 | CNY 19,73 | -2,23 % | CNY 20,04 | CNY 20,77 | CNY 19,72 | 1,64M |
| 2026-07-01 | CNY 20,18 | +0,50 % | CNY 20,48 | CNY 20,48 | CNY 19,85 | 1,54M |
| 2026-06-30 | CNY 20,08 | +1,36 % | CNY 20,20 | CNY 20,25 | CNY 19,50 | 2,19M |
| 2026-06-29 | CNY 19,81 | -0,70 % | CNY 20,20 | CNY 20,54 | CNY 19,30 | 3,04M |
| 2026-06-26 | CNY 19,95 | -0,30 % | CNY 20,02 | CNY 21,48 | CNY 19,89 | 3,32M |
| 2026-06-25 | CNY 20,01 | -6,67 % | CNY 21,37 | CNY 21,79 | CNY 19,88 | 5,00M |
| 2026-06-24 | CNY 21,44 | -4,80 % | CNY 22,23 | CNY 22,23 | CNY 21,10 | 4,43M |
| 2026-06-23 | CNY 22,52 | -0,44 % | CNY 21,94 | CNY 24,88 | CNY 21,94 | 7,33M |
| 2026-06-22 | CNY 22,62 | -0,62 % | CNY 22,66 | CNY 23,04 | CNY 21,40 | 2,74M |
| 2026-06-18 | CNY 22,76 | -0,96 % | CNY 22,96 | CNY 22,96 | CNY 22,11 | 2,68M |
| 2026-06-17 | CNY 22,98 | -1,12 % | CNY 23,12 | CNY 23,28 | CNY 22,72 | 1,49M |
| 2026-06-16 | CNY 23,24 | +0,35 % | CNY 23,49 | CNY 23,49 | CNY 22,84 | 1,40M |
| 2026-06-15 | CNY 23,16 | +0,61 % | CNY 23,66 | CNY 23,69 | CNY 23,01 | 1,68M |
| 2026-06-12 | CNY 23,02 | -0,35 % | CNY 23,15 | CNY 23,44 | CNY 22,64 | 1,38M |
| 2026-06-11 | CNY 23,10 | +1,05 % | CNY 23,26 | CNY 23,59 | CNY 21,79 | 2,12M |
| 2026-06-10 | CNY 22,86 | -5,26 % | CNY 24,13 | CNY 24,66 | CNY 22,80 | 2,07M |
| 2026-06-09 | CNY 24,13 | +1,47 % | CNY 24,15 | CNY 24,50 | CNY 23,64 | 2,02M |
| 2026-06-08 | CNY 23,78 | -0,92 % | CNY 23,66 | CNY 24,36 | CNY 23,02 | 1,77M |
| 2026-06-05 | CNY 24,00 | -1,80 % | CNY 24,42 | CNY 24,66 | CNY 23,85 | 1,71M |
| 2026-06-04 | CNY 24,44 | +0,99 % | CNY 24,20 | CNY 24,54 | CNY 23,98 | 1,73M |
| 2026-06-03 | CNY 24,20 | -1,18 % | CNY 24,52 | CNY 24,62 | CNY 24,03 | 1,43M |
| 2026-06-02 | CNY 24,49 | -0,93 % | CNY 24,75 | CNY 24,88 | CNY 24,15 | 1,43M |
| 2026-06-01 | CNY 24,72 | +2,02 % | CNY 24,24 | CNY 25,18 | CNY 23,81 | 1,70M |
| 2026-05-29 | CNY 24,23 | -3,66 % | CNY 25,30 | CNY 25,33 | CNY 24,16 | 1,81M |
| 2026-05-28 | CNY 25,15 | +1,74 % | CNY 24,50 | CNY 25,30 | CNY 24,38 | 2,07M |
| 2026-05-27 | CNY 24,72 | -2,14 % | CNY 25,26 | CNY 25,28 | CNY 24,30 | 2,45M |
| 2026-05-26 | CNY 25,26 | -6,13 % | CNY 27,00 | CNY 27,13 | CNY 24,92 | 3,75M |