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