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