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