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