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