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 23,18 | -0,86 % | CNY 23,35 | CNY 23,60 | CNY 22,76 | 1,37M |
| 2026-09-29 | CNY 23,38 | +0,47 % | CNY 23,28 | CNY 23,57 | CNY 22,74 | 1,80M |
| 2026-09-28 | CNY 23,27 | +0,87 % | CNY 23,50 | CNY 23,79 | CNY 23,07 | 2,87M |
| 2026-09-24 | CNY 23,07 | +1,81 % | CNY 22,61 | CNY 23,35 | CNY 22,54 | 2,08M |
| 2026-09-23 | CNY 22,66 | +1,34 % | CNY 22,29 | CNY 22,77 | CNY 22,13 | 1,37M |
| 2026-09-22 | CNY 22,36 | +0,36 % | CNY 22,25 | CNY 22,46 | CNY 21,81 | 1,75M |
| 2026-09-21 | CNY 22,28 | +6,40 % | CNY 21,02 | CNY 22,59 | CNY 20,75 | 3,17M |
| 2026-09-18 | CNY 20,94 | +5,23 % | CNY 19,87 | CNY 20,97 | CNY 19,83 | 1,83M |
| 2026-09-17 | CNY 19,90 | +1,38 % | CNY 19,79 | CNY 19,95 | CNY 19,31 | 1,42M |
| 2026-09-16 | CNY 19,63 | +0,46 % | CNY 19,40 | CNY 19,80 | CNY 19,15 | 1,41M |
| 2026-09-15 | CNY 19,54 | +1,24 % | CNY 19,32 | CNY 19,84 | CNY 18,98 | 1,56M |
| 2026-09-14 | CNY 19,30 | +3,82 % | CNY 18,59 | CNY 19,50 | CNY 18,58 | 1,91M |
| 2026-09-11 | CNY 18,59 | -4,57 % | CNY 19,25 | CNY 19,46 | CNY 18,40 | 1,66M |
| 2026-09-10 | CNY 19,48 | -2,06 % | CNY 19,75 | CNY 19,93 | CNY 19,34 | 1,16M |
| 2026-09-09 | CNY 19,89 | -2,55 % | CNY 20,25 | CNY 20,40 | CNY 19,80 | 1,97M |
| 2026-09-08 | CNY 20,41 | -0,20 % | CNY 20,40 | CNY 20,90 | CNY 20,10 | 2,78M |
| 2026-09-07 | CNY 20,45 | +2,05 % | CNY 20,00 | CNY 20,99 | CNY 19,98 | 2,31M |
| 2026-09-04 | CNY 20,04 | +1,11 % | CNY 19,82 | CNY 20,36 | CNY 19,82 | 1,90M |
| 2026-09-03 | CNY 19,82 | -3,03 % | CNY 20,70 | CNY 20,98 | CNY 19,75 | 1,81M |
| 2026-09-02 | CNY 20,44 | -1,97 % | CNY 20,60 | CNY 21,00 | CNY 20,02 | 1,74M |
| 2026-09-01 | CNY 20,85 | -0,33 % | CNY 21,00 | CNY 21,32 | CNY 20,73 | 1,69M |
| 2026-08-31 | CNY 20,92 | -0,14 % | CNY 20,55 | CNY 21,15 | CNY 20,11 | 2,92M |
| 2026-08-28 | CNY 20,95 | +2,75 % | CNY 20,37 | CNY 21,58 | CNY 20,37 | 2,55M |
| 2026-08-27 | CNY 20,39 | -0,29 % | CNY 20,40 | CNY 20,67 | CNY 20,12 | 1,15M |
| 2026-08-26 | CNY 20,45 | -1,54 % | CNY 20,68 | CNY 21,10 | CNY 20,43 | 976,40K |
| 2026-08-25 | CNY 20,77 | +4,01 % | CNY 19,95 | CNY 20,82 | CNY 19,95 | 1,30M |
| 2026-08-24 | CNY 19,97 | -1,38 % | CNY 20,25 | CNY 20,46 | CNY 19,86 | 716,14K |
| 2026-08-21 | CNY 20,25 | -1,56 % | CNY 20,36 | CNY 20,38 | CNY 19,80 | 828,90K |
| 2026-08-20 | CNY 20,57 | +2,34 % | CNY 20,24 | CNY 20,63 | CNY 20,23 | 1,01M |
| 2026-08-19 | CNY 20,10 | -3,78 % | CNY 20,70 | CNY 20,92 | CNY 20,01 | 1,16M |
| 2026-08-18 | CNY 20,89 | -1,42 % | CNY 21,18 | CNY 21,30 | CNY 20,80 | 1,26M |
| 2026-08-17 | CNY 21,19 | +3,82 % | CNY 20,80 | CNY 21,28 | CNY 20,44 | 1,49M |
| 2026-08-14 | CNY 20,41 | -1,50 % | CNY 20,61 | CNY 20,81 | CNY 20,27 | 1,04M |
| 2026-08-13 | CNY 20,72 | -1,61 % | CNY 21,01 | CNY 21,13 | CNY 20,60 | 1,06M |
| 2026-08-12 | CNY 21,06 | +0,81 % | CNY 20,85 | CNY 21,17 | CNY 20,60 | 1,28M |
| 2026-08-11 | CNY 20,89 | -0,33 % | CNY 20,74 | CNY 21,20 | CNY 20,68 | 1,60M |
| 2026-08-10 | CNY 20,96 | +6,23 % | CNY 19,75 | CNY 21,07 | CNY 19,58 | 2,71M |
| 2026-08-07 | CNY 19,73 | -0,20 % | CNY 19,71 | CNY 19,80 | CNY 19,39 | 1,27M |
| 2026-08-06 | CNY 19,77 | -0,65 % | CNY 19,90 | CNY 20,06 | CNY 19,49 | 1,39M |
| 2026-08-05 | CNY 19,90 | -0,35 % | CNY 19,97 | CNY 20,24 | CNY 19,76 | 1,68M |
| 2026-08-04 | CNY 19,97 | +0,15 % | CNY 19,69 | CNY 20,08 | CNY 19,69 | 2,38M |
| 2026-08-03 | CNY 19,94 | -2,92 % | CNY 20,00 | CNY 20,00 | CNY 19,23 | 2,80M |
| 2026-07-31 | CNY 20,54 | +6,87 % | CNY 19,53 | CNY 20,70 | CNY 19,50 | 4,14M |
| 2026-07-30 | CNY 19,22 | +1,48 % | CNY 18,90 | CNY 19,78 | CNY 18,66 | 3,10M |
| 2026-07-29 | CNY 18,94 | +2,27 % | CNY 18,35 | CNY 20,00 | CNY 18,35 | 3,33M |
| 2026-07-28 | CNY 18,52 | +2,21 % | CNY 18,02 | CNY 18,70 | CNY 17,95 | 1,09M |
| 2026-07-27 | CNY 18,12 | +2,37 % | CNY 17,60 | CNY 18,16 | CNY 17,53 | 726,45K |
| 2026-07-24 | CNY 17,70 | -2,59 % | CNY 17,91 | CNY 18,20 | CNY 17,56 | 533,91K |
| 2026-07-23 | CNY 18,17 | +2,25 % | CNY 17,77 | CNY 18,21 | CNY 17,55 | 960,73K |
| 2026-07-22 | CNY 17,77 | -1,77 % | CNY 18,15 | CNY 18,44 | CNY 17,55 | 929,20K |
| 2026-07-21 | CNY 18,09 | -3,83 % | CNY 18,75 | CNY 18,81 | CNY 17,65 | 1,66M |
| 2026-07-20 | CNY 18,81 | -3,14 % | CNY 19,40 | CNY 19,95 | CNY 18,69 | 1,39M |
| 2026-07-17 | CNY 19,42 | -4,19 % | CNY 20,20 | CNY 20,69 | CNY 19,38 | 1,33M |
| 2026-07-16 | CNY 20,27 | +0,60 % | CNY 20,11 | CNY 20,28 | CNY 19,72 | 2,17M |
| 2026-07-15 | CNY 20,15 | +0,65 % | CNY 20,32 | CNY 20,32 | CNY 19,81 | 1,03M |
| 2026-07-14 | CNY 20,02 | +1,88 % | CNY 19,65 | CNY 20,10 | CNY 19,56 | 734,75K |
| 2026-07-13 | CNY 19,65 | -1,70 % | CNY 19,96 | CNY 20,59 | CNY 19,46 | 668,32K |
| 2026-07-10 | CNY 19,99 | +1,99 % | CNY 19,45 | CNY 20,44 | CNY 19,28 | 1,19M |
| 2026-07-09 | CNY 19,60 | -1,01 % | CNY 19,69 | CNY 20,07 | CNY 19,32 | 977,27K |
| 2026-07-08 | CNY 19,80 | -0,10 % | CNY 19,68 | CNY 19,97 | CNY 19,49 | 564,75K |
| 2026-07-07 | CNY 19,82 | -3,65 % | CNY 20,40 | CNY 20,44 | CNY 19,79 | 652,98K |
| 2026-07-06 | CNY 20,57 | +0,15 % | CNY 20,40 | CNY 20,70 | CNY 20,30 | 806,33K |
| 2026-07-03 | CNY 20,54 | +3,01 % | CNY 19,94 | CNY 20,59 | CNY 19,94 | 861,26K |
| 2026-07-02 | CNY 19,94 | -0,65 % | CNY 20,19 | CNY 20,40 | CNY 19,91 | 739,45K |
| 2026-07-01 | CNY 20,07 | +1,36 % | CNY 19,69 | CNY 20,38 | CNY 19,51 | 775,70K |
| 2026-06-30 | CNY 19,80 | +0,25 % | CNY 19,70 | CNY 19,96 | CNY 19,32 | 679,23K |
| 2026-06-29 | CNY 19,75 | +1,02 % | CNY 19,55 | CNY 19,97 | CNY 19,19 | 834,29K |
| 2026-06-26 | CNY 19,55 | -2,25 % | CNY 19,89 | CNY 19,99 | CNY 19,46 | 626,60K |
| 2026-06-25 | CNY 20,00 | -1,28 % | CNY 20,22 | CNY 20,30 | CNY 19,71 | 689,42K |
| 2026-06-24 | CNY 20,26 | -3,48 % | CNY 21,05 | CNY 21,30 | CNY 20,02 | 661,76K |
| 2026-06-23 | CNY 20,99 | +1,94 % | CNY 20,74 | CNY 21,28 | CNY 20,37 | 889,87K |
| 2026-06-22 | CNY 20,59 | -0,77 % | CNY 20,73 | CNY 20,73 | CNY 19,93 | 1,06M |
| 2026-06-18 | CNY 20,75 | -0,77 % | CNY 20,92 | CNY 21,09 | CNY 20,46 | 859,16K |
| 2026-06-17 | CNY 20,91 | -2,43 % | CNY 21,50 | CNY 21,53 | CNY 20,76 | 730,53K |
| 2026-06-16 | CNY 21,43 | +0,14 % | CNY 21,42 | CNY 21,68 | CNY 21,00 | 991,80K |
| 2026-06-15 | CNY 21,40 | -1,20 % | CNY 21,50 | CNY 22,10 | CNY 21,35 | 733,36K |
| 2026-06-12 | CNY 21,66 | +1,69 % | CNY 21,29 | CNY 21,82 | CNY 21,09 | 653,90K |
| 2026-06-11 | CNY 21,30 | -2,20 % | CNY 21,67 | CNY 21,82 | CNY 21,06 | 753,46K |
| 2026-06-10 | CNY 21,78 | -0,82 % | CNY 21,53 | CNY 22,13 | CNY 21,51 | 598,47K |
| 2026-06-09 | CNY 21,96 | +0,05 % | CNY 22,20 | CNY 22,30 | CNY 21,66 | 1,29M |
| 2026-06-08 | CNY 21,95 | -2,18 % | CNY 22,05 | CNY 22,55 | CNY 21,56 | 1,59M |
| 2026-06-05 | CNY 22,44 | +1,04 % | CNY 22,17 | CNY 22,67 | CNY 21,71 | 1,20M |
| 2026-06-04 | CNY 22,21 | -2,84 % | CNY 22,85 | CNY 23,08 | CNY 22,05 | 934,27K |
| 2026-06-03 | CNY 22,86 | -1,00 % | CNY 23,17 | CNY 23,45 | CNY 22,71 | 1,40M |
| 2026-06-02 | CNY 23,09 | -4,78 % | CNY 23,90 | CNY 24,14 | CNY 22,91 | 1,55M |
| 2026-06-01 | CNY 24,25 | +1,17 % | CNY 23,88 | CNY 24,42 | CNY 23,20 | 1,59M |
| 2026-05-29 | CNY 23,97 | -0,79 % | CNY 24,37 | CNY 24,55 | CNY 23,75 | 1,27M |
| 2026-05-28 | CNY 24,16 | +0,17 % | CNY 23,86 | CNY 24,36 | CNY 23,46 | 1,07M |
| 2026-05-27 | CNY 24,12 | -0,50 % | CNY 24,24 | CNY 24,37 | CNY 23,67 | 1,57M |
| 2026-05-26 | CNY 24,24 | +0,08 % | CNY 24,52 | CNY 24,79 | CNY 24,01 | 1,21M |