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