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