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