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 20,00 | +0,40 % | CNY 20,04 | CNY 20,20 | CNY 19,66 | 1,04M |
| 2026-09-29 | CNY 19,92 | +0,96 % | CNY 19,73 | CNY 20,21 | CNY 19,55 | 1,21M |
| 2026-09-28 | CNY 19,73 | -3,47 % | CNY 20,23 | CNY 20,29 | CNY 19,53 | 1,66M |
| 2026-09-24 | CNY 20,44 | -0,10 % | CNY 20,40 | CNY 20,55 | CNY 20,12 | 1,48M |
| 2026-09-23 | CNY 20,46 | -1,92 % | CNY 20,81 | CNY 20,84 | CNY 20,41 | 1,25M |
| 2026-09-22 | CNY 20,86 | -1,00 % | CNY 21,07 | CNY 21,26 | CNY 20,80 | 1,28M |
| 2026-09-21 | CNY 21,07 | +0,96 % | CNY 20,87 | CNY 21,46 | CNY 20,51 | 2,15M |
| 2026-09-18 | CNY 20,87 | +3,88 % | CNY 20,25 | CNY 20,92 | CNY 20,12 | 2,62M |
| 2026-09-17 | CNY 20,09 | +0,55 % | CNY 19,76 | CNY 20,28 | CNY 19,40 | 1,77M |
| 2026-09-16 | CNY 19,98 | +1,78 % | CNY 19,45 | CNY 20,16 | CNY 19,45 | 1,51M |
| 2026-09-15 | CNY 19,63 | -0,10 % | CNY 20,07 | CNY 20,44 | CNY 19,51 | 2,44M |
| 2026-09-14 | CNY 19,65 | +4,74 % | CNY 18,58 | CNY 19,80 | CNY 18,51 | 2,46M |
| 2026-09-11 | CNY 18,76 | -3,25 % | CNY 19,32 | CNY 19,58 | CNY 18,63 | 1,53M |
| 2026-09-10 | CNY 19,39 | -2,17 % | CNY 19,90 | CNY 19,95 | CNY 19,39 | 825,93K |
| 2026-09-09 | CNY 19,82 | -1,69 % | CNY 20,14 | CNY 20,23 | CNY 19,76 | 1,21M |
| 2026-09-08 | CNY 20,16 | -0,25 % | CNY 20,22 | CNY 20,25 | CNY 20,01 | 821,52K |
| 2026-09-07 | CNY 20,21 | +0,65 % | CNY 20,43 | CNY 20,49 | CNY 19,98 | 1,05M |
| 2026-09-04 | CNY 20,08 | +1,36 % | CNY 20,29 | CNY 20,50 | CNY 19,81 | 1,53M |
| 2026-09-03 | CNY 19,81 | -1,34 % | CNY 20,13 | CNY 20,32 | CNY 19,76 | 1,14M |
| 2026-09-02 | CNY 20,08 | -1,23 % | CNY 20,20 | CNY 20,35 | CNY 19,92 | 1,14M |
| 2026-09-01 | CNY 20,33 | -0,39 % | CNY 20,40 | CNY 21,00 | CNY 20,26 | 1,35M |
| 2026-08-31 | CNY 20,41 | +1,64 % | CNY 19,72 | CNY 20,48 | CNY 19,72 | 1,10M |
| 2026-08-28 | CNY 20,08 | +0,96 % | CNY 19,89 | CNY 20,25 | CNY 19,67 | 1,19M |
| 2026-08-27 | CNY 19,89 | -1,58 % | CNY 20,10 | CNY 20,11 | CNY 19,69 | 1,55M |
| 2026-08-26 | CNY 20,21 | +3,16 % | CNY 19,59 | CNY 20,50 | CNY 19,59 | 2,67M |
| 2026-08-25 | CNY 19,59 | +2,94 % | CNY 19,03 | CNY 19,69 | CNY 18,86 | 2,18M |
| 2026-08-24 | CNY 19,03 | -7,76 % | CNY 20,22 | CNY 20,43 | CNY 18,57 | 5,12M |
| 2026-08-21 | CNY 20,63 | +0,78 % | CNY 20,11 | CNY 20,74 | CNY 20,04 | 1,31M |
| 2026-08-20 | CNY 20,47 | +1,99 % | CNY 20,08 | CNY 20,74 | CNY 20,08 | 1,63M |
| 2026-08-19 | CNY 20,07 | -5,51 % | CNY 21,05 | CNY 21,11 | CNY 19,91 | 1,91M |
| 2026-08-18 | CNY 21,24 | -1,44 % | CNY 21,91 | CNY 21,91 | CNY 21,04 | 1,22M |
| 2026-08-17 | CNY 21,55 | +1,56 % | CNY 21,44 | CNY 21,65 | CNY 20,87 | 1,66M |
| 2026-08-14 | CNY 21,22 | -0,75 % | CNY 21,40 | CNY 21,49 | CNY 20,98 | 1,26M |
| 2026-08-13 | CNY 21,38 | -1,79 % | CNY 21,75 | CNY 21,77 | CNY 21,36 | 1,33M |
| 2026-08-12 | CNY 21,77 | -0,64 % | CNY 21,88 | CNY 22,17 | CNY 21,76 | 1,53M |
| 2026-08-11 | CNY 21,91 | +0,41 % | CNY 21,60 | CNY 22,08 | CNY 21,32 | 2,60M |
| 2026-08-10 | CNY 21,82 | +4,75 % | CNY 20,90 | CNY 22,08 | CNY 20,70 | 3,43M |
| 2026-08-07 | CNY 20,83 | -0,71 % | CNY 20,98 | CNY 20,98 | CNY 20,50 | 1,31M |
| 2026-08-06 | CNY 20,98 | -1,22 % | CNY 21,30 | CNY 21,35 | CNY 20,71 | 1,39M |
| 2026-08-05 | CNY 21,24 | -0,42 % | CNY 21,25 | CNY 21,41 | CNY 20,96 | 1,92M |
| 2026-08-04 | CNY 21,33 | +0,61 % | CNY 21,30 | CNY 21,46 | CNY 21,15 | 1,18M |
| 2026-08-03 | CNY 21,20 | +2,02 % | CNY 20,90 | CNY 21,33 | CNY 20,81 | 1,29M |
| 2026-07-31 | CNY 20,78 | +2,52 % | CNY 20,50 | CNY 20,88 | CNY 20,34 | 1,38M |
| 2026-07-30 | CNY 20,27 | -2,36 % | CNY 20,68 | CNY 20,99 | CNY 20,09 | 1,33M |
| 2026-07-29 | CNY 20,76 | +1,32 % | CNY 20,54 | CNY 21,15 | CNY 20,41 | 1,22M |
| 2026-07-28 | CNY 20,49 | -1,30 % | CNY 20,45 | CNY 20,88 | CNY 20,40 | 834,80K |
| 2026-07-27 | CNY 20,76 | +1,02 % | CNY 20,42 | CNY 20,99 | CNY 20,25 | 1,60M |
| 2026-07-24 | CNY 20,55 | -3,29 % | CNY 20,90 | CNY 21,24 | CNY 20,30 | 2,51M |
| 2026-07-23 | CNY 21,25 | +1,34 % | CNY 20,97 | CNY 21,33 | CNY 20,77 | 1,67M |
| 2026-07-22 | CNY 20,97 | +1,11 % | CNY 20,50 | CNY 21,05 | CNY 20,42 | 1,24M |
| 2026-07-21 | CNY 20,74 | +0,05 % | CNY 20,55 | CNY 21,00 | CNY 19,69 | 2,64M |
| 2026-07-20 | CNY 20,73 | -5,34 % | CNY 21,87 | CNY 22,18 | CNY 20,36 | 2,90M |
| 2026-07-17 | CNY 21,90 | -4,78 % | CNY 22,99 | CNY 23,15 | CNY 21,76 | 1,80M |
| 2026-07-16 | CNY 23,00 | +0,70 % | CNY 22,71 | CNY 23,23 | CNY 22,50 | 1,40M |
| 2026-07-15 | CNY 22,84 | -1,85 % | CNY 23,03 | CNY 23,76 | CNY 22,70 | 1,77M |
| 2026-07-14 | CNY 23,27 | +1,35 % | CNY 22,75 | CNY 23,35 | CNY 22,41 | 2,16M |
| 2026-07-13 | CNY 22,96 | 0,00 % | CNY 23,00 | CNY 23,79 | CNY 22,57 | 3,57M |
| 2026-07-10 | CNY 22,96 | +1,41 % | CNY 22,64 | CNY 23,00 | CNY 22,17 | 2,27M |
| 2026-07-09 | CNY 22,64 | +0,62 % | CNY 22,41 | CNY 22,69 | CNY 21,86 | 2,07M |
| 2026-07-08 | CNY 22,50 | +1,44 % | CNY 22,11 | CNY 22,93 | CNY 21,81 | 2,14M |
| 2026-07-07 | CNY 22,18 | -2,25 % | CNY 23,05 | CNY 23,05 | CNY 21,97 | 2,76M |
| 2026-07-06 | CNY 22,69 | +1,39 % | CNY 22,35 | CNY 23,39 | CNY 22,29 | 3,16M |
| 2026-07-03 | CNY 22,38 | +3,23 % | CNY 21,68 | CNY 22,69 | CNY 21,55 | 2,59M |
| 2026-07-02 | CNY 21,68 | +0,09 % | CNY 21,69 | CNY 22,49 | CNY 21,62 | 2,25M |
| 2026-07-01 | CNY 21,66 | +1,17 % | CNY 21,68 | CNY 21,85 | CNY 20,90 | 2,11M |
| 2026-06-30 | CNY 21,41 | +5,99 % | CNY 20,00 | CNY 21,65 | CNY 19,85 | 3,29M |
| 2026-06-29 | CNY 20,20 | -0,30 % | CNY 20,03 | CNY 20,69 | CNY 19,80 | 2,53M |
| 2026-06-26 | CNY 20,26 | -1,65 % | CNY 20,47 | CNY 20,74 | CNY 20,01 | 1,77M |
| 2026-06-25 | CNY 20,60 | -2,32 % | CNY 21,00 | CNY 21,33 | CNY 20,37 | 1,74M |
| 2026-06-24 | CNY 21,09 | -2,36 % | CNY 22,00 | CNY 22,00 | CNY 20,66 | 1,83M |
| 2026-06-23 | CNY 21,60 | -0,32 % | CNY 21,55 | CNY 22,34 | CNY 21,25 | 1,95M |
| 2026-06-22 | CNY 21,67 | -1,46 % | CNY 22,01 | CNY 22,18 | CNY 21,11 | 2,34M |
| 2026-06-18 | CNY 21,99 | -2,57 % | CNY 22,25 | CNY 22,48 | CNY 21,88 | 2,14M |
| 2026-06-17 | CNY 22,57 | -2,21 % | CNY 23,00 | CNY 23,28 | CNY 22,40 | 3,22M |
| 2026-06-16 | CNY 23,08 | +4,96 % | CNY 21,98 | CNY 23,78 | CNY 21,80 | 5,19M |
| 2026-06-15 | CNY 21,99 | +5,06 % | CNY 20,95 | CNY 22,19 | CNY 20,95 | 3,30M |
| 2026-06-12 | CNY 20,93 | +3,36 % | CNY 20,63 | CNY 21,15 | CNY 20,11 | 2,49M |
| 2026-06-11 | CNY 20,25 | -1,41 % | CNY 20,38 | CNY 20,61 | CNY 19,87 | 2,24M |
| 2026-06-10 | CNY 20,54 | -2,47 % | CNY 20,79 | CNY 20,89 | CNY 20,13 | 2,57M |
| 2026-06-09 | CNY 21,06 | -0,52 % | CNY 21,29 | CNY 21,50 | CNY 20,84 | 1,82M |
| 2026-06-08 | CNY 21,17 | -4,98 % | CNY 21,89 | CNY 22,12 | CNY 20,78 | 2,66M |
| 2026-06-05 | CNY 22,28 | +0,86 % | CNY 22,01 | CNY 22,68 | CNY 21,39 | 2,97M |
| 2026-06-04 | CNY 22,09 | -2,52 % | CNY 22,54 | CNY 22,60 | CNY 21,91 | 2,17M |
| 2026-06-03 | CNY 22,66 | -1,39 % | CNY 22,95 | CNY 22,98 | CNY 22,41 | 2,11M |
| 2026-06-02 | CNY 22,98 | -1,96 % | CNY 23,31 | CNY 23,58 | CNY 22,32 | 2,45M |
| 2026-06-01 | CNY 23,44 | +1,08 % | CNY 23,22 | CNY 23,72 | CNY 22,95 | 2,14M |
| 2026-05-29 | CNY 23,19 | -1,24 % | CNY 23,44 | CNY 23,96 | CNY 22,95 | 3,56M |
| 2026-05-28 | CNY 23,48 | +2,13 % | CNY 22,75 | CNY 23,59 | CNY 22,75 | 2,58M |
| 2026-05-27 | CNY 22,99 | +0,57 % | CNY 22,86 | CNY 23,15 | CNY 22,47 | 3,05M |
| 2026-05-26 | CNY 22,86 | -1,89 % | CNY 23,17 | CNY 23,20 | CNY 22,44 | 2,89M |