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 20,88 | -0,85 % | CNY 21,16 | CNY 21,39 | CNY 20,69 | 801,70K |
| 2026-09-29 | CNY 21,06 | +3,34 % | CNY 20,41 | CNY 21,18 | CNY 20,39 | 1,02M |
| 2026-09-28 | CNY 20,38 | -1,21 % | CNY 20,63 | CNY 20,68 | CNY 20,08 | 967,75K |
| 2026-09-24 | CNY 20,63 | +0,29 % | CNY 20,36 | CNY 20,80 | CNY 20,31 | 667,40K |
| 2026-09-23 | CNY 20,57 | -0,15 % | CNY 20,80 | CNY 20,95 | CNY 20,27 | 722,40K |
| 2026-09-22 | CNY 20,60 | +2,49 % | CNY 20,10 | CNY 20,65 | CNY 19,96 | 1,01M |
| 2026-09-21 | CNY 20,10 | +1,57 % | CNY 19,87 | CNY 20,12 | CNY 19,52 | 1,22M |
| 2026-09-18 | CNY 19,79 | +0,97 % | CNY 19,84 | CNY 20,10 | CNY 19,63 | 747,00K |
| 2026-09-17 | CNY 19,60 | -0,05 % | CNY 19,61 | CNY 19,73 | CNY 19,04 | 809,80K |
| 2026-09-16 | CNY 19,61 | +2,24 % | CNY 19,10 | CNY 19,69 | CNY 19,01 | 885,90K |
| 2026-09-15 | CNY 19,18 | -4,58 % | CNY 20,00 | CNY 20,48 | CNY 19,15 | 1,07M |
| 2026-09-14 | CNY 20,10 | +1,88 % | CNY 19,83 | CNY 20,39 | CNY 19,47 | 1,15M |
| 2026-09-11 | CNY 19,73 | -3,05 % | CNY 20,26 | CNY 20,26 | CNY 19,32 | 1,28M |
| 2026-09-10 | CNY 20,35 | -2,54 % | CNY 20,88 | CNY 20,88 | CNY 20,32 | 837,50K |
| 2026-09-09 | CNY 20,88 | +0,87 % | CNY 20,78 | CNY 20,95 | CNY 20,61 | 876,08K |
| 2026-09-08 | CNY 20,70 | -0,29 % | CNY 20,76 | CNY 20,92 | CNY 20,64 | 613,50K |
| 2026-09-07 | CNY 20,76 | +1,02 % | CNY 20,46 | CNY 21,09 | CNY 20,46 | 1,30M |
| 2026-09-04 | CNY 20,55 | -0,63 % | CNY 20,80 | CNY 21,03 | CNY 20,32 | 1,03M |
| 2026-09-03 | CNY 20,68 | -1,66 % | CNY 21,01 | CNY 21,39 | CNY 20,63 | 835,20K |
| 2026-09-02 | CNY 21,03 | -0,57 % | CNY 21,15 | CNY 21,20 | CNY 20,60 | 938,80K |
| 2026-09-01 | CNY 21,15 | +0,67 % | CNY 21,00 | CNY 21,27 | CNY 20,68 | 914,30K |
| 2026-08-31 | CNY 21,01 | +1,89 % | CNY 20,45 | CNY 21,06 | CNY 20,43 | 846,88K |
| 2026-08-28 | CNY 20,62 | +1,53 % | CNY 20,31 | CNY 20,67 | CNY 20,25 | 941,23K |
| 2026-08-27 | CNY 20,31 | -1,79 % | CNY 20,17 | CNY 20,47 | CNY 20,05 | 1,70M |
| 2026-08-26 | CNY 20,68 | +1,92 % | CNY 20,34 | CNY 20,98 | CNY 20,09 | 2,09M |
| 2026-08-25 | CNY 20,29 | +2,17 % | CNY 19,81 | CNY 20,40 | CNY 19,57 | 1,35M |
| 2026-08-24 | CNY 19,86 | -2,17 % | CNY 20,42 | CNY 20,42 | CNY 19,65 | 1,06M |
| 2026-08-21 | CNY 20,30 | +0,79 % | CNY 19,98 | CNY 20,40 | CNY 19,45 | 1,25M |
| 2026-08-20 | CNY 20,14 | +3,76 % | CNY 19,55 | CNY 20,17 | CNY 19,55 | 748,81K |
| 2026-08-19 | CNY 19,41 | -2,71 % | CNY 19,85 | CNY 20,05 | CNY 19,34 | 925,39K |
| 2026-08-18 | CNY 19,95 | -2,11 % | CNY 20,38 | CNY 20,48 | CNY 19,83 | 983,40K |
| 2026-08-17 | CNY 20,38 | +3,35 % | CNY 19,67 | CNY 20,47 | CNY 19,54 | 1,29M |
| 2026-08-14 | CNY 19,72 | +1,08 % | CNY 19,51 | CNY 19,92 | CNY 19,26 | 1,18M |
| 2026-08-13 | CNY 19,51 | -1,81 % | CNY 19,82 | CNY 19,99 | CNY 19,50 | 772,30K |
| 2026-08-12 | CNY 19,87 | +1,38 % | CNY 19,60 | CNY 19,94 | CNY 19,52 | 908,30K |
| 2026-08-11 | CNY 19,60 | -1,11 % | CNY 19,73 | CNY 19,85 | CNY 19,30 | 1,02M |
| 2026-08-10 | CNY 19,82 | +3,93 % | CNY 19,07 | CNY 19,88 | CNY 18,86 | 1,31M |
| 2026-08-07 | CNY 19,07 | -0,73 % | CNY 19,28 | CNY 19,28 | CNY 18,73 | 1,01M |
| 2026-08-06 | CNY 19,21 | +0,63 % | CNY 19,17 | CNY 19,35 | CNY 18,83 | 1,11M |
| 2026-08-05 | CNY 19,09 | -0,52 % | CNY 19,40 | CNY 19,59 | CNY 18,83 | 1,27M |
| 2026-08-04 | CNY 19,19 | +1,00 % | CNY 19,22 | CNY 19,25 | CNY 18,90 | 1,23M |
| 2026-08-03 | CNY 19,00 | +2,76 % | CNY 18,40 | CNY 19,00 | CNY 18,28 | 1,61M |
| 2026-07-31 | CNY 18,49 | +2,38 % | CNY 17,83 | CNY 18,80 | CNY 17,83 | 1,17M |
| 2026-07-30 | CNY 18,06 | -0,44 % | CNY 18,00 | CNY 18,55 | CNY 17,72 | 1,50M |
| 2026-07-29 | CNY 18,14 | +4,31 % | CNY 17,47 | CNY 18,25 | CNY 17,41 | 1,82M |
| 2026-07-28 | CNY 17,39 | -0,11 % | CNY 17,40 | CNY 17,84 | CNY 17,26 | 1,32M |
| 2026-07-27 | CNY 17,41 | +3,02 % | CNY 16,90 | CNY 17,60 | CNY 16,83 | 1,05M |
| 2026-07-24 | CNY 16,90 | -2,14 % | CNY 17,17 | CNY 17,25 | CNY 16,58 | 1,03M |
| 2026-07-23 | CNY 17,27 | +5,24 % | CNY 16,41 | CNY 17,32 | CNY 16,40 | 1,45M |
| 2026-07-22 | CNY 16,41 | -3,19 % | CNY 16,78 | CNY 16,98 | CNY 16,25 | 1,55M |
| 2026-07-21 | CNY 16,95 | +0,77 % | CNY 16,79 | CNY 17,00 | CNY 15,51 | 2,49M |
| 2026-07-20 | CNY 16,82 | -6,09 % | CNY 18,04 | CNY 18,53 | CNY 16,62 | 2,24M |
| 2026-07-17 | CNY 17,91 | -4,17 % | CNY 18,55 | CNY 19,00 | CNY 17,80 | 1,82M |
| 2026-07-16 | CNY 18,69 | +1,08 % | CNY 18,49 | CNY 19,04 | CNY 18,22 | 1,49M |
| 2026-07-15 | CNY 18,49 | +1,82 % | CNY 18,16 | CNY 18,69 | CNY 17,99 | 1,46M |
| 2026-07-14 | CNY 18,16 | +2,71 % | CNY 17,76 | CNY 18,28 | CNY 17,26 | 1,66M |
| 2026-07-13 | CNY 17,68 | -2,70 % | CNY 17,99 | CNY 18,39 | CNY 17,46 | 2,25M |
| 2026-07-10 | CNY 18,17 | -0,76 % | CNY 17,75 | CNY 18,55 | CNY 17,38 | 3,19M |
| 2026-07-09 | CNY 18,31 | +3,21 % | CNY 17,74 | CNY 19,07 | CNY 17,03 | 3,64M |
| 2026-07-08 | CNY 17,74 | -2,04 % | CNY 18,11 | CNY 18,38 | CNY 17,50 | 1,29M |
| 2026-07-07 | CNY 18,11 | -4,03 % | CNY 18,65 | CNY 18,97 | CNY 18,00 | 1,80M |
| 2026-07-06 | CNY 18,87 | +1,18 % | CNY 18,77 | CNY 19,69 | CNY 18,63 | 1,97M |
| 2026-07-03 | CNY 18,65 | +2,08 % | CNY 18,38 | CNY 18,78 | CNY 18,02 | 1,75M |
| 2026-07-02 | CNY 18,27 | -0,60 % | CNY 18,39 | CNY 19,13 | CNY 18,14 | 1,88M |
| 2026-07-01 | CNY 18,38 | +2,91 % | CNY 17,80 | CNY 18,65 | CNY 17,59 | 1,80M |
| 2026-06-30 | CNY 17,86 | -2,19 % | CNY 18,17 | CNY 18,42 | CNY 17,70 | 1,70M |
| 2026-06-29 | CNY 18,26 | +2,18 % | CNY 18,20 | CNY 18,80 | CNY 17,32 | 2,20M |
| 2026-06-26 | CNY 17,87 | -2,24 % | CNY 18,28 | CNY 18,32 | CNY 17,70 | 1,30M |
| 2026-06-25 | CNY 18,28 | -3,59 % | CNY 19,01 | CNY 19,01 | CNY 18,19 | 1,83M |
| 2026-06-24 | CNY 18,96 | -3,95 % | CNY 19,76 | CNY 19,95 | CNY 18,76 | 1,71M |
| 2026-06-23 | CNY 19,74 | +1,86 % | CNY 19,60 | CNY 20,28 | CNY 19,18 | 1,90M |
| 2026-06-22 | CNY 19,38 | +1,47 % | CNY 18,89 | CNY 19,44 | CNY 18,40 | 1,54M |
| 2026-06-18 | CNY 19,10 | -1,39 % | CNY 19,28 | CNY 19,53 | CNY 19,00 | 1,25M |
| 2026-06-17 | CNY 19,37 | -2,71 % | CNY 20,02 | CNY 20,02 | CNY 19,32 | 1,35M |
| 2026-06-16 | CNY 19,91 | -0,25 % | CNY 19,71 | CNY 20,16 | CNY 19,34 | 1,44M |
| 2026-06-15 | CNY 19,96 | -0,94 % | CNY 20,24 | CNY 20,82 | CNY 19,66 | 1,57M |
| 2026-06-12 | CNY 20,15 | +1,00 % | CNY 20,40 | CNY 20,57 | CNY 19,68 | 1,38M |
| 2026-06-11 | CNY 19,95 | -1,19 % | CNY 19,99 | CNY 20,43 | CNY 19,45 | 1,51M |
| 2026-06-10 | CNY 20,19 | -2,32 % | CNY 20,57 | CNY 20,67 | CNY 19,55 | 1,73M |
| 2026-06-09 | CNY 20,67 | +2,53 % | CNY 20,49 | CNY 21,06 | CNY 20,30 | 1,80M |
| 2026-06-08 | CNY 20,16 | -4,05 % | CNY 20,83 | CNY 21,30 | CNY 19,76 | 1,84M |
| 2026-06-05 | CNY 21,01 | +2,49 % | CNY 20,49 | CNY 21,58 | CNY 20,00 | 1,73M |
| 2026-06-04 | CNY 20,50 | -2,75 % | CNY 20,88 | CNY 21,30 | CNY 20,30 | 1,43M |
| 2026-06-03 | CNY 21,08 | -2,04 % | CNY 21,52 | CNY 21,67 | CNY 20,81 | 1,82M |
| 2026-06-02 | CNY 21,52 | -2,23 % | CNY 22,38 | CNY 22,50 | CNY 21,25 | 1,72M |
| 2026-06-01 | CNY 22,01 | +3,58 % | CNY 21,25 | CNY 22,34 | CNY 21,01 | 1,75M |
| 2026-05-29 | CNY 21,25 | -4,19 % | CNY 22,18 | CNY 22,48 | CNY 21,03 | 1,52M |
| 2026-05-28 | CNY 22,18 | +0,41 % | CNY 21,87 | CNY 22,50 | CNY 21,50 | 1,72M |
| 2026-05-27 | CNY 22,09 | -2,52 % | CNY 22,71 | CNY 22,83 | CNY 21,73 | 1,69M |
| 2026-05-26 | CNY 22,66 | -3,33 % | CNY 23,34 | CNY 23,44 | CNY 22,50 | 1,83M |