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