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