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