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 19,63 | +0,77 % | CNY 19,51 | CNY 19,75 | CNY 19,49 | 1,72M |
| 2026-09-29 | CNY 19,48 | +0,21 % | CNY 19,43 | CNY 19,80 | CNY 19,30 | 1,78M |
| 2026-09-28 | CNY 19,44 | -2,70 % | CNY 20,02 | CNY 20,20 | CNY 19,30 | 3,90M |
| 2026-09-24 | CNY 19,98 | -2,96 % | CNY 20,59 | CNY 20,59 | CNY 19,98 | 2,83M |
| 2026-09-23 | CNY 20,59 | -0,10 % | CNY 20,61 | CNY 20,67 | CNY 20,42 | 2,45M |
| 2026-09-22 | CNY 20,61 | -1,01 % | CNY 20,86 | CNY 21,00 | CNY 20,52 | 3,81M |
| 2026-09-21 | CNY 20,82 | +2,21 % | CNY 20,40 | CNY 20,84 | CNY 20,33 | 5,98M |
| 2026-09-18 | CNY 20,37 | -0,29 % | CNY 20,56 | CNY 20,73 | CNY 20,31 | 4,13M |
| 2026-09-17 | CNY 20,43 | -0,97 % | CNY 20,51 | CNY 20,65 | CNY 20,17 | 3,62M |
| 2026-09-16 | CNY 20,63 | +1,53 % | CNY 20,21 | CNY 20,64 | CNY 20,21 | 5,42M |
| 2026-09-15 | CNY 20,32 | +0,64 % | CNY 20,35 | CNY 20,65 | CNY 20,19 | 5,37M |
| 2026-09-14 | CNY 20,19 | +0,05 % | CNY 20,00 | CNY 20,42 | CNY 19,92 | 3,51M |
| 2026-09-11 | CNY 20,18 | +0,95 % | CNY 19,96 | CNY 20,18 | CNY 19,64 | 4,59M |
| 2026-09-10 | CNY 19,99 | +0,45 % | CNY 19,82 | CNY 20,15 | CNY 19,70 | 2,48M |
| 2026-09-09 | CNY 19,90 | -1,29 % | CNY 20,16 | CNY 20,25 | CNY 19,80 | 3,31M |
| 2026-09-08 | CNY 20,16 | -0,49 % | CNY 20,25 | CNY 20,37 | CNY 20,04 | 2,96M |
| 2026-09-07 | CNY 20,26 | +1,45 % | CNY 20,00 | CNY 20,42 | CNY 19,81 | 3,63M |
| 2026-09-04 | CNY 19,97 | -0,40 % | CNY 20,25 | CNY 20,85 | CNY 19,83 | 7,04M |
| 2026-09-03 | CNY 20,05 | -0,79 % | CNY 20,28 | CNY 20,36 | CNY 19,91 | 4,25M |
| 2026-09-02 | CNY 20,21 | +0,20 % | CNY 20,12 | CNY 20,77 | CNY 20,03 | 6,26M |
| 2026-09-01 | CNY 20,17 | -1,90 % | CNY 20,44 | CNY 20,85 | CNY 20,02 | 7,96M |
| 2026-08-31 | CNY 20,56 | -0,48 % | CNY 20,59 | CNY 20,75 | CNY 19,89 | 6,19M |
| 2026-08-28 | CNY 20,66 | +4,71 % | CNY 19,70 | CNY 21,05 | CNY 19,58 | 12,56M |
| 2026-08-27 | CNY 19,73 | +2,71 % | CNY 19,19 | CNY 19,83 | CNY 18,96 | 7,47M |
| 2026-08-26 | CNY 19,21 | -3,71 % | CNY 19,65 | CNY 19,78 | CNY 19,10 | 7,49M |
| 2026-08-25 | CNY 19,95 | -5,98 % | CNY 20,81 | CNY 20,98 | CNY 19,48 | 11,21M |
| 2026-08-24 | CNY 21,22 | +5,99 % | CNY 20,55 | CNY 22,60 | CNY 20,18 | 14,77M |
| 2026-08-21 | CNY 20,02 | +0,35 % | CNY 19,93 | CNY 20,22 | CNY 19,65 | 1,98M |
| 2026-08-20 | CNY 19,95 | +1,42 % | CNY 19,85 | CNY 20,15 | CNY 19,78 | 2,06M |
| 2026-08-19 | CNY 19,67 | -3,77 % | CNY 20,42 | CNY 20,43 | CNY 19,64 | 3,66M |
| 2026-08-18 | CNY 20,44 | -1,49 % | CNY 20,65 | CNY 20,79 | CNY 20,33 | 2,55M |
| 2026-08-17 | CNY 20,75 | +1,97 % | CNY 20,35 | CNY 20,82 | CNY 19,98 | 4,12M |
| 2026-08-14 | CNY 20,35 | -0,25 % | CNY 20,48 | CNY 20,61 | CNY 20,03 | 4,49M |
| 2026-08-13 | CNY 20,40 | +2,26 % | CNY 20,20 | CNY 20,86 | CNY 20,12 | 6,21M |
| 2026-08-12 | CNY 19,95 | +0,30 % | CNY 19,95 | CNY 20,08 | CNY 19,80 | 2,05M |
| 2026-08-11 | CNY 19,89 | -1,14 % | CNY 19,99 | CNY 20,09 | CNY 19,71 | 1,95M |
| 2026-08-10 | CNY 20,12 | +1,31 % | CNY 19,86 | CNY 20,30 | CNY 19,80 | 2,49M |
| 2026-08-07 | CNY 19,86 | -0,55 % | CNY 19,94 | CNY 19,98 | CNY 19,46 | 3,26M |
| 2026-08-06 | CNY 19,97 | -0,20 % | CNY 19,84 | CNY 20,08 | CNY 19,73 | 3,56M |
| 2026-08-05 | CNY 20,01 | +1,99 % | CNY 19,48 | CNY 20,20 | CNY 19,48 | 4,03M |
| 2026-08-04 | CNY 19,62 | +1,98 % | CNY 19,34 | CNY 19,72 | CNY 19,10 | 4,56M |
| 2026-08-03 | CNY 19,24 | +4,45 % | CNY 18,55 | CNY 19,45 | CNY 18,55 | 5,60M |
| 2026-07-31 | CNY 18,42 | +4,19 % | CNY 17,92 | CNY 18,55 | CNY 17,74 | 3,48M |
| 2026-07-30 | CNY 17,68 | -2,86 % | CNY 18,16 | CNY 18,52 | CNY 17,65 | 3,02M |
| 2026-07-29 | CNY 18,20 | +1,17 % | CNY 18,00 | CNY 18,38 | CNY 17,75 | 2,88M |
| 2026-07-28 | CNY 17,99 | -2,02 % | CNY 18,08 | CNY 18,35 | CNY 17,95 | 2,16M |
| 2026-07-27 | CNY 18,36 | +2,40 % | CNY 17,70 | CNY 18,41 | CNY 17,60 | 3,27M |
| 2026-07-24 | CNY 17,93 | -5,48 % | CNY 18,72 | CNY 19,06 | CNY 17,91 | 4,28M |
| 2026-07-23 | CNY 18,97 | +5,33 % | CNY 17,85 | CNY 19,00 | CNY 17,85 | 5,62M |
| 2026-07-22 | CNY 18,01 | -0,88 % | CNY 17,86 | CNY 18,28 | CNY 17,76 | 3,87M |
| 2026-07-21 | CNY 18,17 | -1,57 % | CNY 18,40 | CNY 18,72 | CNY 16,80 | 7,63M |
| 2026-07-20 | CNY 18,46 | -1,96 % | CNY 18,82 | CNY 19,28 | CNY 17,91 | 5,83M |
| 2026-07-17 | CNY 18,83 | -3,34 % | CNY 19,24 | CNY 19,70 | CNY 18,71 | 4,41M |
| 2026-07-16 | CNY 19,48 | -2,16 % | CNY 19,66 | CNY 20,08 | CNY 19,48 | 3,51M |
| 2026-07-15 | CNY 19,91 | -0,75 % | CNY 20,30 | CNY 20,39 | CNY 19,63 | 4,30M |
| 2026-07-14 | CNY 20,06 | +0,45 % | CNY 19,94 | CNY 20,16 | CNY 19,42 | 3,79M |
| 2026-07-13 | CNY 19,97 | -1,53 % | CNY 20,07 | CNY 20,40 | CNY 19,89 | 4,11M |
| 2026-07-10 | CNY 20,28 | +2,63 % | CNY 19,58 | CNY 20,58 | CNY 19,58 | 4,66M |
| 2026-07-09 | CNY 19,76 | -0,75 % | CNY 19,86 | CNY 20,02 | CNY 19,35 | 4,01M |
| 2026-07-08 | CNY 19,91 | -1,63 % | CNY 20,12 | CNY 20,24 | CNY 19,67 | 3,91M |
| 2026-07-07 | CNY 20,24 | +1,20 % | CNY 19,81 | CNY 20,75 | CNY 19,79 | 5,24M |
| 2026-07-06 | CNY 20,00 | -1,77 % | CNY 20,37 | CNY 21,44 | CNY 19,92 | 4,77M |
| 2026-07-03 | CNY 20,36 | -0,49 % | CNY 20,30 | CNY 20,70 | CNY 20,11 | 3,87M |
| 2026-07-02 | CNY 20,46 | -2,25 % | CNY 20,93 | CNY 21,16 | CNY 20,15 | 4,73M |
| 2026-07-01 | CNY 20,93 | +2,30 % | CNY 20,40 | CNY 21,44 | CNY 20,11 | 6,34M |
| 2026-06-30 | CNY 20,46 | +2,30 % | CNY 20,10 | CNY 20,52 | CNY 19,64 | 4,94M |
| 2026-06-29 | CNY 20,00 | -2,96 % | CNY 20,67 | CNY 20,83 | CNY 19,59 | 6,49M |
| 2026-06-26 | CNY 20,61 | -8,85 % | CNY 22,64 | CNY 22,73 | CNY 20,37 | 11,54M |
| 2026-06-25 | CNY 22,61 | +8,08 % | CNY 20,90 | CNY 22,98 | CNY 20,39 | 11,46M |
| 2026-06-24 | CNY 20,92 | -2,65 % | CNY 21,28 | CNY 21,39 | CNY 20,50 | 5,90M |
| 2026-06-23 | CNY 21,49 | +0,19 % | CNY 21,34 | CNY 21,88 | CNY 21,21 | 5,87M |
| 2026-06-22 | CNY 21,45 | -0,28 % | CNY 21,31 | CNY 21,87 | CNY 20,60 | 7,01M |
| 2026-06-18 | CNY 21,51 | +2,14 % | CNY 21,08 | CNY 21,55 | CNY 20,76 | 5,87M |
| 2026-06-17 | CNY 21,06 | -0,38 % | CNY 21,01 | CNY 21,19 | CNY 20,75 | 4,67M |
| 2026-06-16 | CNY 21,14 | +1,68 % | CNY 21,00 | CNY 21,31 | CNY 20,54 | 5,35M |
| 2026-06-15 | CNY 20,79 | +4,00 % | CNY 20,14 | CNY 20,80 | CNY 20,14 | 5,66M |
| 2026-06-12 | CNY 19,99 | +0,45 % | CNY 20,22 | CNY 20,76 | CNY 19,92 | 6,62M |
| 2026-06-11 | CNY 19,90 | -0,95 % | CNY 19,85 | CNY 20,10 | CNY 19,44 | 5,49M |
| 2026-06-10 | CNY 20,09 | -2,85 % | CNY 20,75 | CNY 20,83 | CNY 19,82 | 6,07M |
| 2026-06-09 | CNY 20,68 | -1,01 % | CNY 20,96 | CNY 21,11 | CNY 20,55 | 5,39M |
| 2026-06-08 | CNY 20,89 | -3,38 % | CNY 21,15 | CNY 21,63 | CNY 20,60 | 6,12M |
| 2026-06-05 | CNY 21,62 | -1,46 % | CNY 22,00 | CNY 22,25 | CNY 21,20 | 6,56M |
| 2026-06-04 | CNY 21,94 | -3,65 % | CNY 22,55 | CNY 22,90 | CNY 21,82 | 6,44M |
| 2026-06-03 | CNY 22,77 | +1,43 % | CNY 22,17 | CNY 23,18 | CNY 22,10 | 6,88M |
| 2026-06-02 | CNY 22,45 | -4,22 % | CNY 23,12 | CNY 23,30 | CNY 21,75 | 8,40M |
| 2026-06-01 | CNY 23,44 | -0,09 % | CNY 23,30 | CNY 23,66 | CNY 22,81 | 6,97M |
| 2026-05-29 | CNY 23,46 | +0,34 % | CNY 23,22 | CNY 23,85 | CNY 22,42 | 9,62M |
| 2026-05-28 | CNY 23,38 | +1,65 % | CNY 22,82 | CNY 23,44 | CNY 22,25 | 10,01M |
| 2026-05-27 | CNY 23,00 | -7,63 % | CNY 24,55 | CNY 24,57 | CNY 22,75 | 13,57M |
| 2026-05-26 | CNY 24,90 | -5,00 % | CNY 26,00 | CNY 26,06 | CNY 24,50 | 12,67M |