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