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 22,23 | +2,30 % | CNY 21,73 | CNY 22,58 | CNY 21,53 | 2,85M |
| 2026-09-29 | CNY 21,73 | -1,09 % | CNY 21,91 | CNY 22,28 | CNY 21,60 | 2,05M |
| 2026-09-28 | CNY 21,97 | +2,14 % | CNY 21,40 | CNY 22,12 | CNY 21,40 | 2,72M |
| 2026-09-24 | CNY 21,51 | -1,65 % | CNY 21,88 | CNY 21,99 | CNY 21,47 | 1,55M |
| 2026-09-23 | CNY 21,87 | +0,41 % | CNY 21,70 | CNY 22,17 | CNY 21,60 | 2,02M |
| 2026-09-22 | CNY 21,78 | +0,65 % | CNY 21,42 | CNY 21,99 | CNY 21,31 | 2,97M |
| 2026-09-21 | CNY 21,64 | +4,04 % | CNY 20,95 | CNY 21,85 | CNY 20,94 | 2,60M |
| 2026-09-18 | CNY 20,80 | +0,43 % | CNY 20,74 | CNY 21,19 | CNY 20,74 | 1,56M |
| 2026-09-17 | CNY 20,71 | +0,34 % | CNY 20,55 | CNY 20,98 | CNY 20,33 | 1,60M |
| 2026-09-16 | CNY 20,64 | +2,18 % | CNY 20,10 | CNY 21,18 | CNY 20,03 | 1,83M |
| 2026-09-15 | CNY 20,20 | -2,13 % | CNY 20,79 | CNY 20,79 | CNY 20,09 | 1,58M |
| 2026-09-14 | CNY 20,64 | +0,44 % | CNY 20,48 | CNY 20,84 | CNY 20,20 | 1,35M |
| 2026-09-11 | CNY 20,55 | -4,55 % | CNY 21,23 | CNY 21,42 | CNY 20,42 | 2,50M |
| 2026-09-10 | CNY 21,53 | -3,32 % | CNY 22,10 | CNY 22,18 | CNY 21,48 | 2,37M |
| 2026-09-09 | CNY 22,27 | -1,98 % | CNY 22,49 | CNY 22,49 | CNY 22,02 | 2,83M |
| 2026-09-08 | CNY 22,72 | -1,98 % | CNY 22,85 | CNY 22,89 | CNY 22,40 | 4,07M |
| 2026-09-07 | CNY 23,18 | +4,41 % | CNY 22,20 | CNY 23,29 | CNY 21,80 | 6,24M |
| 2026-09-04 | CNY 22,20 | +1,28 % | CNY 21,92 | CNY 22,34 | CNY 21,58 | 3,52M |
| 2026-09-03 | CNY 21,92 | +0,83 % | CNY 21,58 | CNY 21,98 | CNY 21,50 | 2,61M |
| 2026-09-02 | CNY 21,74 | -3,16 % | CNY 22,40 | CNY 22,40 | CNY 21,48 | 3,67M |
| 2026-09-01 | CNY 22,45 | +2,18 % | CNY 21,97 | CNY 22,45 | CNY 21,79 | 4,98M |
| 2026-08-31 | CNY 21,97 | -3,17 % | CNY 22,47 | CNY 22,47 | CNY 21,85 | 5,11M |
| 2026-08-28 | CNY 22,69 | -2,03 % | CNY 22,97 | CNY 23,02 | CNY 22,58 | 6,33M |
| 2026-08-27 | CNY 23,16 | -4,38 % | CNY 23,73 | CNY 23,80 | CNY 22,79 | 11,61M |
| 2026-08-26 | CNY 24,22 | +7,41 % | CNY 23,80 | CNY 24,81 | CNY 23,21 | 15,14M |
| 2026-08-25 | CNY 22,55 | +10,00 % | CNY 21,19 | CNY 22,55 | CNY 21,19 | 3,49M |
| 2026-08-24 | CNY 20,50 | -2,94 % | CNY 21,30 | CNY 21,45 | CNY 20,27 | 3,77M |
| 2026-08-21 | CNY 21,12 | -3,52 % | CNY 22,20 | CNY 22,64 | CNY 20,97 | 5,67M |
| 2026-08-20 | CNY 21,89 | +10,00 % | CNY 20,25 | CNY 21,89 | CNY 20,25 | 2,71M |
| 2026-08-19 | CNY 19,90 | -2,55 % | CNY 20,42 | CNY 20,51 | CNY 19,88 | 1,39M |
| 2026-08-18 | CNY 20,42 | -1,73 % | CNY 20,78 | CNY 20,86 | CNY 20,40 | 1,07M |
| 2026-08-17 | CNY 20,78 | +1,02 % | CNY 20,48 | CNY 20,87 | CNY 20,18 | 1,71M |
| 2026-08-14 | CNY 20,57 | -2,19 % | CNY 21,00 | CNY 21,08 | CNY 20,44 | 1,86M |
| 2026-08-13 | CNY 21,03 | +0,81 % | CNY 20,72 | CNY 21,30 | CNY 20,61 | 1,94M |
| 2026-08-12 | CNY 20,86 | +0,68 % | CNY 20,71 | CNY 21,05 | CNY 20,61 | 1,32M |
| 2026-08-11 | CNY 20,72 | -1,10 % | CNY 20,89 | CNY 21,01 | CNY 20,67 | 1,77M |
| 2026-08-10 | CNY 20,95 | +1,06 % | CNY 20,69 | CNY 21,10 | CNY 20,55 | 2,47M |
| 2026-08-07 | CNY 20,73 | +3,24 % | CNY 20,00 | CNY 21,19 | CNY 19,70 | 3,57M |
| 2026-08-06 | CNY 20,08 | -4,11 % | CNY 20,72 | CNY 20,75 | CNY 19,93 | 3,37M |
| 2026-08-05 | CNY 20,94 | +3,31 % | CNY 20,30 | CNY 21,23 | CNY 20,04 | 4,52M |
| 2026-08-04 | CNY 20,27 | +0,45 % | CNY 20,28 | CNY 20,63 | CNY 20,24 | 1,20M |
| 2026-08-03 | CNY 20,18 | +1,31 % | CNY 19,92 | CNY 20,30 | CNY 19,92 | 994,87K |
| 2026-07-31 | CNY 19,92 | +0,86 % | CNY 20,00 | CNY 20,00 | CNY 19,70 | 1,02M |
| 2026-07-30 | CNY 19,75 | +0,36 % | CNY 19,70 | CNY 20,35 | CNY 19,54 | 1,58M |
| 2026-07-29 | CNY 19,68 | +2,29 % | CNY 19,23 | CNY 19,80 | CNY 19,18 | 1,37M |
| 2026-07-28 | CNY 19,24 | +0,63 % | CNY 19,01 | CNY 19,47 | CNY 18,97 | 1,18M |
| 2026-07-27 | CNY 19,12 | +1,70 % | CNY 18,70 | CNY 19,20 | CNY 18,57 | 1,57M |
| 2026-07-24 | CNY 18,80 | -4,13 % | CNY 19,50 | CNY 19,68 | CNY 18,79 | 1,61M |
| 2026-07-23 | CNY 19,61 | -0,86 % | CNY 19,70 | CNY 19,81 | CNY 19,35 | 1,67M |
| 2026-07-22 | CNY 19,78 | -1,64 % | CNY 20,00 | CNY 20,19 | CNY 19,58 | 1,96M |
| 2026-07-21 | CNY 20,11 | -2,85 % | CNY 20,70 | CNY 20,80 | CNY 19,88 | 2,07M |
| 2026-07-20 | CNY 20,70 | -1,10 % | CNY 21,00 | CNY 21,25 | CNY 20,40 | 1,95M |
| 2026-07-17 | CNY 20,93 | -4,91 % | CNY 22,00 | CNY 22,18 | CNY 20,82 | 1,85M |
| 2026-07-16 | CNY 22,01 | +2,42 % | CNY 21,40 | CNY 22,18 | CNY 21,14 | 1,93M |
| 2026-07-15 | CNY 21,49 | +1,42 % | CNY 21,18 | CNY 21,68 | CNY 20,90 | 1,57M |
| 2026-07-14 | CNY 21,19 | +1,73 % | CNY 20,83 | CNY 21,27 | CNY 20,69 | 1,43M |
| 2026-07-13 | CNY 20,83 | -1,51 % | CNY 21,15 | CNY 21,40 | CNY 20,78 | 1,13M |
| 2026-07-10 | CNY 21,15 | +2,03 % | CNY 20,73 | CNY 21,64 | CNY 20,39 | 1,82M |
| 2026-07-09 | CNY 20,73 | -0,81 % | CNY 20,80 | CNY 21,24 | CNY 20,50 | 1,23M |
| 2026-07-08 | CNY 20,90 | -0,95 % | CNY 21,11 | CNY 21,39 | CNY 20,80 | 1,35M |
| 2026-07-07 | CNY 21,10 | -5,93 % | CNY 22,28 | CNY 22,28 | CNY 21,10 | 2,07M |
| 2026-07-06 | CNY 22,43 | +4,08 % | CNY 21,48 | CNY 22,56 | CNY 21,31 | 2,67M |
| 2026-07-03 | CNY 21,55 | +1,51 % | CNY 21,24 | CNY 21,68 | CNY 21,23 | 1,76M |
| 2026-07-02 | CNY 21,23 | +2,71 % | CNY 20,60 | CNY 21,44 | CNY 20,53 | 2,38M |
| 2026-07-01 | CNY 20,67 | +6,11 % | CNY 19,57 | CNY 20,82 | CNY 19,25 | 3,22M |
| 2026-06-30 | CNY 19,48 | -4,09 % | CNY 20,15 | CNY 20,24 | CNY 19,42 | 2,07M |
| 2026-06-29 | CNY 20,31 | +1,45 % | CNY 19,90 | CNY 20,39 | CNY 19,29 | 2,71M |
| 2026-06-26 | CNY 20,02 | -2,91 % | CNY 20,58 | CNY 20,60 | CNY 19,91 | 1,23M |
| 2026-06-25 | CNY 20,62 | -3,64 % | CNY 21,53 | CNY 21,62 | CNY 20,32 | 1,68M |
| 2026-06-24 | CNY 21,40 | -3,39 % | CNY 21,90 | CNY 22,46 | CNY 21,32 | 1,40M |
| 2026-06-23 | CNY 22,15 | +2,36 % | CNY 21,52 | CNY 22,40 | CNY 21,48 | 1,29M |
| 2026-06-22 | CNY 21,64 | -2,43 % | CNY 22,10 | CNY 22,10 | CNY 21,05 | 1,74M |
| 2026-06-18 | CNY 22,18 | +0,18 % | CNY 22,08 | CNY 22,64 | CNY 21,98 | 1,02M |
| 2026-06-17 | CNY 22,14 | -1,38 % | CNY 22,33 | CNY 22,54 | CNY 22,11 | 862,78K |
| 2026-06-16 | CNY 22,45 | -1,10 % | CNY 22,60 | CNY 22,62 | CNY 22,19 | 713,50K |
| 2026-06-15 | CNY 22,70 | +1,75 % | CNY 22,29 | CNY 22,70 | CNY 22,21 | 806,80K |
| 2026-06-12 | CNY 22,31 | +1,73 % | CNY 22,09 | CNY 22,35 | CNY 21,75 | 1,02M |
| 2026-06-11 | CNY 21,93 | -2,27 % | CNY 22,20 | CNY 22,32 | CNY 21,50 | 1,38M |
| 2026-06-10 | CNY 22,44 | -1,32 % | CNY 23,10 | CNY 23,10 | CNY 22,06 | 1,03M |
| 2026-06-09 | CNY 22,74 | -1,00 % | CNY 23,00 | CNY 23,15 | CNY 22,58 | 933,90K |
| 2026-06-08 | CNY 22,97 | -2,92 % | CNY 23,62 | CNY 23,65 | CNY 22,80 | 1,11M |
| 2026-06-05 | CNY 23,66 | 0,00 % | CNY 23,89 | CNY 24,08 | CNY 23,50 | 874,52K |
| 2026-06-04 | CNY 23,66 | -2,91 % | CNY 24,35 | CNY 24,35 | CNY 23,65 | 892,00K |
| 2026-06-03 | CNY 24,37 | -2,48 % | CNY 24,89 | CNY 24,99 | CNY 24,24 | 1,29M |
| 2026-06-02 | CNY 24,99 | -1,19 % | CNY 25,27 | CNY 25,69 | CNY 24,95 | 804,42K |
| 2026-06-01 | CNY 25,29 | +0,28 % | CNY 25,08 | CNY 25,29 | CNY 24,63 | 803,20K |
| 2026-05-29 | CNY 25,22 | +1,00 % | CNY 24,90 | CNY 25,69 | CNY 24,68 | 1,27M |
| 2026-05-28 | CNY 24,97 | -0,52 % | CNY 25,08 | CNY 25,16 | CNY 24,41 | 1,32M |
| 2026-05-27 | CNY 25,10 | -2,45 % | CNY 25,59 | CNY 25,59 | CNY 25,02 | 1,02M |
| 2026-05-26 | CNY 25,73 | -0,46 % | CNY 25,76 | CNY 26,05 | CNY 25,43 | 1,15M |