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