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