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