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