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