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