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