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