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 21,42 | -3,38 % | CNY 22,28 | CNY 22,59 | CNY 21,42 | 3,78M |
| 2026-09-29 | CNY 22,17 | -1,51 % | CNY 22,43 | CNY 22,71 | CNY 21,91 | 5,82M |
| 2026-09-28 | CNY 22,51 | -5,46 % | CNY 23,93 | CNY 23,93 | CNY 22,38 | 7,48M |
| 2026-09-24 | CNY 23,81 | -0,54 % | CNY 24,58 | CNY 25,38 | CNY 23,70 | 11,71M |
| 2026-09-23 | CNY 23,94 | +4,45 % | CNY 22,92 | CNY 24,27 | CNY 22,76 | 10,24M |
| 2026-09-22 | CNY 22,92 | +0,22 % | CNY 22,66 | CNY 23,30 | CNY 22,56 | 8,33M |
| 2026-09-21 | CNY 22,87 | +9,74 % | CNY 20,94 | CNY 22,90 | CNY 20,70 | 11,41M |
| 2026-09-18 | CNY 20,84 | +10,32 % | CNY 19,10 | CNY 20,88 | CNY 19,09 | 7,08M |
| 2026-09-17 | CNY 18,89 | -2,63 % | CNY 19,40 | CNY 19,56 | CNY 18,60 | 3,36M |
| 2026-09-16 | CNY 19,40 | +2,00 % | CNY 18,85 | CNY 19,46 | CNY 18,65 | 2,49M |
| 2026-09-15 | CNY 19,02 | -0,78 % | CNY 19,18 | CNY 19,49 | CNY 18,97 | 1,99M |
| 2026-09-14 | CNY 19,17 | -0,98 % | CNY 19,39 | CNY 19,40 | CNY 18,88 | 3,03M |
| 2026-09-11 | CNY 19,36 | -3,78 % | CNY 19,91 | CNY 20,30 | CNY 18,98 | 5,51M |
| 2026-09-10 | CNY 20,12 | -2,04 % | CNY 20,27 | CNY 20,77 | CNY 20,04 | 4,07M |
| 2026-09-09 | CNY 20,54 | -1,96 % | CNY 20,84 | CNY 21,38 | CNY 20,45 | 4,75M |
| 2026-09-08 | CNY 20,95 | +2,20 % | CNY 20,46 | CNY 21,20 | CNY 20,03 | 8,69M |
| 2026-09-07 | CNY 20,50 | +3,74 % | CNY 19,81 | CNY 21,76 | CNY 19,81 | 8,33M |
| 2026-09-04 | CNY 19,76 | -2,23 % | CNY 20,30 | CNY 20,55 | CNY 19,68 | 4,93M |
| 2026-09-03 | CNY 20,21 | -1,32 % | CNY 20,53 | CNY 20,76 | CNY 20,17 | 4,17M |
| 2026-09-02 | CNY 20,48 | +1,84 % | CNY 20,07 | CNY 20,63 | CNY 19,82 | 5,16M |
| 2026-09-01 | CNY 20,11 | +0,95 % | CNY 19,90 | CNY 20,30 | CNY 19,63 | 4,82M |
| 2026-08-31 | CNY 19,92 | +6,92 % | CNY 18,70 | CNY 20,17 | CNY 18,43 | 9,57M |
| 2026-08-28 | CNY 18,63 | +4,25 % | CNY 17,78 | CNY 18,97 | CNY 17,71 | 7,78M |
| 2026-08-27 | CNY 17,87 | -6,00 % | CNY 18,74 | CNY 18,74 | CNY 17,35 | 10,31M |
| 2026-08-26 | CNY 19,01 | +2,98 % | CNY 18,55 | CNY 19,36 | CNY 18,49 | 5,09M |
| 2026-08-25 | CNY 18,46 | +4,18 % | CNY 17,91 | CNY 18,67 | CNY 17,38 | 3,76M |
| 2026-08-24 | CNY 17,72 | -1,88 % | CNY 17,88 | CNY 18,44 | CNY 17,62 | 2,58M |
| 2026-08-21 | CNY 18,06 | -0,28 % | CNY 18,10 | CNY 18,19 | CNY 17,75 | 1,87M |
| 2026-08-20 | CNY 18,11 | +2,32 % | CNY 17,95 | CNY 18,22 | CNY 17,60 | 2,00M |
| 2026-08-19 | CNY 17,70 | -3,07 % | CNY 18,18 | CNY 18,25 | CNY 17,58 | 3,17M |
| 2026-08-18 | CNY 18,26 | -1,78 % | CNY 18,74 | CNY 18,74 | CNY 18,00 | 3,58M |
| 2026-08-17 | CNY 18,59 | +1,58 % | CNY 18,69 | CNY 18,84 | CNY 18,36 | 2,31M |
| 2026-08-14 | CNY 18,30 | -0,33 % | CNY 18,30 | CNY 18,48 | CNY 18,00 | 1,73M |
| 2026-08-13 | CNY 18,36 | +0,82 % | CNY 18,21 | CNY 19,00 | CNY 18,12 | 4,20M |
| 2026-08-12 | CNY 18,21 | +0,89 % | CNY 18,02 | CNY 18,29 | CNY 17,94 | 1,87M |
| 2026-08-11 | CNY 18,05 | -1,37 % | CNY 18,28 | CNY 18,46 | CNY 17,93 | 2,65M |
| 2026-08-10 | CNY 18,30 | +3,27 % | CNY 17,70 | CNY 18,40 | CNY 17,11 | 4,37M |
| 2026-08-07 | CNY 17,72 | +0,23 % | CNY 17,96 | CNY 17,96 | CNY 17,45 | 3,22M |
| 2026-08-06 | CNY 17,68 | +0,34 % | CNY 17,60 | CNY 17,81 | CNY 17,34 | 4,21M |
| 2026-08-05 | CNY 17,62 | +5,19 % | CNY 16,76 | CNY 17,66 | CNY 16,76 | 4,95M |
| 2026-08-04 | CNY 16,75 | +2,26 % | CNY 16,38 | CNY 16,96 | CNY 16,34 | 3,12M |
| 2026-08-03 | CNY 16,38 | +3,08 % | CNY 16,18 | CNY 16,70 | CNY 15,92 | 2,97M |
| 2026-07-31 | CNY 15,89 | +3,59 % | CNY 15,60 | CNY 16,13 | CNY 15,22 | 3,30M |
| 2026-07-30 | CNY 15,34 | -3,10 % | CNY 15,99 | CNY 16,17 | CNY 15,25 | 3,99M |
| 2026-07-29 | CNY 15,83 | +0,96 % | CNY 15,82 | CNY 16,07 | CNY 15,59 | 3,08M |
| 2026-07-28 | CNY 15,68 | -0,63 % | CNY 15,60 | CNY 16,32 | CNY 15,55 | 2,74M |
| 2026-07-27 | CNY 15,78 | +4,57 % | CNY 15,44 | CNY 16,00 | CNY 14,82 | 3,96M |
| 2026-07-24 | CNY 15,09 | -3,82 % | CNY 15,39 | CNY 15,60 | CNY 14,96 | 2,82M |
| 2026-07-23 | CNY 15,69 | +1,10 % | CNY 15,40 | CNY 15,76 | CNY 15,29 | 2,33M |
| 2026-07-22 | CNY 15,52 | -1,83 % | CNY 15,81 | CNY 15,98 | CNY 15,31 | 3,59M |
| 2026-07-21 | CNY 15,81 | -1,43 % | CNY 16,10 | CNY 16,12 | CNY 14,78 | 6,23M |
| 2026-07-20 | CNY 16,04 | -0,06 % | CNY 16,05 | CNY 16,35 | CNY 15,59 | 5,34M |
| 2026-07-17 | CNY 16,05 | -6,90 % | CNY 17,14 | CNY 17,28 | CNY 15,80 | 4,94M |
| 2026-07-16 | CNY 17,24 | -3,04 % | CNY 17,63 | CNY 17,88 | CNY 16,99 | 3,27M |
| 2026-07-15 | CNY 17,78 | +4,04 % | CNY 17,09 | CNY 17,92 | CNY 16,71 | 5,28M |
| 2026-07-14 | CNY 17,09 | +0,59 % | CNY 17,05 | CNY 17,35 | CNY 16,55 | 2,85M |
| 2026-07-13 | CNY 16,99 | -4,71 % | CNY 17,60 | CNY 17,60 | CNY 16,88 | 4,16M |
| 2026-07-10 | CNY 17,83 | +2,59 % | CNY 17,19 | CNY 18,00 | CNY 17,06 | 3,86M |
| 2026-07-09 | CNY 17,38 | -1,53 % | CNY 17,67 | CNY 17,69 | CNY 16,92 | 5,05M |
| 2026-07-08 | CNY 17,65 | -1,78 % | CNY 17,96 | CNY 18,05 | CNY 17,26 | 3,52M |
| 2026-07-07 | CNY 17,97 | -5,92 % | CNY 19,41 | CNY 19,41 | CNY 17,80 | 4,71M |
| 2026-07-06 | CNY 19,10 | +1,33 % | CNY 18,85 | CNY 19,87 | CNY 18,70 | 4,99M |
| 2026-07-03 | CNY 18,85 | +1,45 % | CNY 18,69 | CNY 19,07 | CNY 18,11 | 4,29M |
| 2026-07-02 | CNY 18,58 | -0,27 % | CNY 18,20 | CNY 19,76 | CNY 18,20 | 5,11M |
| 2026-07-01 | CNY 18,63 | +0,49 % | CNY 18,50 | CNY 18,93 | CNY 18,05 | 4,41M |
| 2026-06-30 | CNY 18,54 | +1,64 % | CNY 18,26 | CNY 19,09 | CNY 18,17 | 3,36M |
| 2026-06-29 | CNY 18,24 | -1,83 % | CNY 18,39 | CNY 18,58 | CNY 17,50 | 5,66M |
| 2026-06-26 | CNY 18,58 | -6,07 % | CNY 19,80 | CNY 19,88 | CNY 18,57 | 6,44M |
| 2026-06-25 | CNY 19,78 | +1,18 % | CNY 19,68 | CNY 20,72 | CNY 19,21 | 6,02M |
| 2026-06-24 | CNY 19,55 | -2,78 % | CNY 20,09 | CNY 20,80 | CNY 19,15 | 5,61M |
| 2026-06-23 | CNY 20,11 | -0,49 % | CNY 20,17 | CNY 21,08 | CNY 19,80 | 5,47M |
| 2026-06-22 | CNY 20,21 | -0,64 % | CNY 20,27 | CNY 20,32 | CNY 19,03 | 8,16M |
| 2026-06-18 | CNY 20,34 | -11,72 % | CNY 23,09 | CNY 23,09 | CNY 20,19 | 12,42M |
| 2026-06-17 | CNY 23,04 | +0,92 % | CNY 22,61 | CNY 23,69 | CNY 22,25 | 4,75M |
| 2026-06-16 | CNY 22,83 | +1,33 % | CNY 22,88 | CNY 23,30 | CNY 22,16 | 5,35M |
| 2026-06-15 | CNY 22,53 | +4,79 % | CNY 21,58 | CNY 23,05 | CNY 21,50 | 7,37M |
| 2026-06-12 | CNY 21,50 | +0,70 % | CNY 21,67 | CNY 21,91 | CNY 21,20 | 5,36M |
| 2026-06-11 | CNY 21,35 | -1,20 % | CNY 21,43 | CNY 21,74 | CNY 21,00 | 4,29M |
| 2026-06-10 | CNY 21,61 | -4,72 % | CNY 22,95 | CNY 23,20 | CNY 21,23 | 6,21M |
| 2026-06-09 | CNY 22,68 | -2,24 % | CNY 23,54 | CNY 23,70 | CNY 22,16 | 7,54M |
| 2026-06-08 | CNY 23,20 | -4,33 % | CNY 24,00 | CNY 24,40 | CNY 23,05 | 12,08M |
| 2026-06-05 | CNY 24,25 | +19,99 % | CNY 21,22 | CNY 24,25 | CNY 20,37 | 17,36M |
| 2026-06-04 | CNY 20,21 | -3,53 % | CNY 20,91 | CNY 20,94 | CNY 20,05 | 6,16M |
| 2026-06-03 | CNY 20,95 | -3,14 % | CNY 21,88 | CNY 22,47 | CNY 20,67 | 7,09M |
| 2026-06-02 | CNY 21,63 | +3,00 % | CNY 21,45 | CNY 21,99 | CNY 20,96 | 7,03M |
| 2026-06-01 | CNY 21,00 | -0,28 % | CNY 20,98 | CNY 21,47 | CNY 20,41 | 5,70M |
| 2026-05-29 | CNY 21,06 | -4,88 % | CNY 22,32 | CNY 22,38 | CNY 20,70 | 8,88M |
| 2026-05-28 | CNY 22,14 | -2,77 % | CNY 22,87 | CNY 23,18 | CNY 21,98 | 6,94M |
| 2026-05-27 | CNY 22,77 | -5,71 % | CNY 24,02 | CNY 24,98 | CNY 22,60 | 10,33M |
| 2026-05-26 | CNY 24,15 | +2,77 % | CNY 23,47 | CNY 24,90 | CNY 23,00 | 10,21M |