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