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