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