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 21,84 | +1,11 % | CNY 21,61 | CNY 22,06 | CNY 21,60 | 1,14M |
| 2026-09-29 | CNY 21,60 | +1,17 % | CNY 21,36 | CNY 21,75 | CNY 21,15 | 927,70K |
| 2026-09-28 | CNY 21,35 | -1,20 % | CNY 21,75 | CNY 21,75 | CNY 21,15 | 1,12M |
| 2026-09-24 | CNY 21,61 | -1,10 % | CNY 21,40 | CNY 22,49 | CNY 21,40 |
| 1,27M |
| 2026-09-23 | CNY 21,85 | -0,36 % | CNY 22,23 | CNY 22,23 | CNY 21,50 | 1,16M |
| 2026-09-22 | CNY 21,93 | +2,24 % | CNY 21,42 | CNY 22,15 | CNY 21,22 | 1,50M |
| 2026-09-21 | CNY 21,45 | +4,03 % | CNY 20,73 | CNY 21,48 | CNY 20,55 | 1,36M |
| 2026-09-18 | CNY 20,62 | +0,44 % | CNY 20,65 | CNY 21,02 | CNY 20,50 | 1,14M |
| 2026-09-17 | CNY 20,53 | +0,93 % | CNY 20,25 | CNY 20,65 | CNY 20,13 | 989,90K |
| 2026-09-16 | CNY 20,34 | +0,49 % | CNY 20,23 | CNY 20,48 | CNY 20,02 | 1,03M |
| 2026-09-15 | CNY 20,24 | -3,66 % | CNY 20,83 | CNY 21,02 | CNY 20,21 | 1,30M |
| 2026-09-14 | CNY 21,01 | +1,35 % | CNY 20,51 | CNY 21,08 | CNY 20,51 | 1,29M |
| 2026-09-11 | CNY 20,73 | -2,36 % | CNY 21,00 | CNY 21,39 | CNY 20,40 | 1,27M |
| 2026-09-10 | CNY 21,23 | -3,63 % | CNY 21,80 | CNY 22,05 | CNY 21,15 | 1,31M |
| 2026-09-09 | CNY 22,03 | -0,72 % | CNY 22,26 | CNY 22,40 | CNY 21,81 | 1,06M |
| 2026-09-08 | CNY 22,19 | +2,07 % | CNY 21,70 | CNY 22,23 | CNY 21,46 | 1,19M |
| 2026-09-07 | CNY 21,74 | +1,40 % | CNY 21,54 | CNY 21,97 | CNY 21,45 | 1,04M |
| 2026-09-04 | CNY 21,44 | -0,60 % | CNY 21,74 | CNY 21,84 | CNY 21,30 | 1,19M |
| 2026-09-03 | CNY 21,57 | -1,15 % | CNY 21,85 | CNY 22,18 | CNY 21,53 | 1,08M |
| 2026-09-02 | CNY 21,82 | -1,13 % | CNY 21,98 | CNY 21,98 | CNY 21,47 | 1,25M |
| 2026-09-01 | CNY 22,07 | +0,36 % | CNY 21,99 | CNY 22,20 | CNY 21,83 | 1,42M |
| 2026-08-31 | CNY 21,99 | +0,69 % | CNY 21,60 | CNY 22,12 | CNY 21,41 | 1,27M |
| 2026-08-28 | CNY 21,84 | -0,86 % | CNY 21,97 | CNY 22,03 | CNY 21,66 | 1,07M |
| 2026-08-27 | CNY 22,03 | -0,09 % | CNY 21,94 | CNY 22,09 | CNY 21,66 | 1,64M |
| 2026-08-26 | CNY 22,05 | -1,25 % | CNY 22,33 | CNY 22,60 | CNY 21,90 | 1,73M |
| 2026-08-25 | CNY 22,33 | +2,24 % | CNY 21,85 | CNY 22,56 | CNY 21,64 | 2,17M |
| 2026-08-24 | CNY 21,84 | -1,31 % | CNY 22,06 | CNY 22,57 | CNY 21,65 | 1,89M |
| 2026-08-21 | CNY 22,13 | -2,98 % | CNY 22,33 | CNY 22,78 | CNY 21,86 | 1,99M |
| 2026-08-20 | CNY 22,81 | +2,24 % | CNY 22,58 | CNY 23,47 | CNY 22,52 | 3,10M |
| 2026-08-19 | CNY 22,31 | +0,41 % | CNY 22,00 | CNY 22,88 | CNY 21,94 | 2,62M |
| 2026-08-18 | CNY 22,22 | -1,16 % | CNY 22,43 | CNY 22,77 | CNY 22,12 | 1,70M |
| 2026-08-17 | CNY 22,48 | +0,85 % | CNY 22,45 | CNY 22,66 | CNY 21,85 | 1,36M |
| 2026-08-14 | CNY 22,29 | +1,09 % | CNY 22,03 | CNY 22,89 | CNY 21,70 | 1,88M |
| 2026-08-13 | CNY 22,05 | +0,87 % | CNY 21,98 | CNY 22,45 | CNY 21,52 | 2,02M |
| 2026-08-12 | CNY 21,86 | -0,27 % | CNY 21,92 | CNY 22,24 | CNY 21,67 | 1,56M |
| 2026-08-11 | CNY 21,92 | +1,43 % | CNY 21,60 | CNY 22,16 | CNY 21,44 | 1,87M |
| 2026-08-10 | CNY 21,61 | +1,50 % | CNY 21,29 | CNY 22,06 | CNY 21,05 | 2,10M |
| 2026-08-07 | CNY 21,29 | +1,91 % | CNY 20,89 | CNY 21,30 | CNY 20,66 | 1,51M |
| 2026-08-06 | CNY 20,89 | +0,10 % | CNY 20,87 | CNY 20,97 | CNY 20,61 | 1,17M |
| 2026-08-05 | CNY 20,87 | -0,29 % | CNY 21,14 | CNY 21,14 | CNY 20,70 | 1,61M |
| 2026-08-04 | CNY 20,93 | +1,75 % | CNY 20,81 | CNY 21,10 | CNY 20,71 | 1,50M |
| 2026-08-03 | CNY 20,57 | +2,34 % | CNY 20,31 | CNY 20,60 | CNY 20,03 | 1,55M |
| 2026-07-31 | CNY 20,10 | +3,88 % | CNY 19,34 | CNY 20,11 | CNY 19,28 | 2,45M |
| 2026-07-30 | CNY 19,35 | -4,02 % | CNY 19,87 | CNY 20,15 | CNY 19,11 | 3,13M |
| 2026-07-29 | CNY 20,16 | +0,90 % | CNY 19,90 | CNY 20,28 | CNY 19,75 | 2,29M |
| 2026-07-28 | CNY 19,98 | +0,86 % | CNY 19,62 | CNY 21,40 | CNY 19,62 | 2,71M |
| 2026-07-27 | CNY 19,81 | +3,77 % | CNY 18,87 | CNY 19,94 | CNY 18,87 | 1,76M |
| 2026-07-24 | CNY 19,09 | -3,83 % | CNY 19,59 | CNY 19,80 | CNY 19,06 | 1,48M |
| 2026-07-23 | CNY 19,85 | +2,96 % | CNY 19,28 | CNY 20,21 | CNY 18,91 | 1,91M |
| 2026-07-22 | CNY 19,28 | -1,13 % | CNY 19,53 | CNY 20,08 | CNY 19,12 | 1,84M |
| 2026-07-21 | CNY 19,50 | -4,69 % | CNY 20,46 | CNY 20,46 | CNY 18,87 | 2,62M |
| 2026-07-20 | CNY 20,46 | -2,85 % | CNY 20,93 | CNY 21,39 | CNY 20,08 | 2,44M |
| 2026-07-17 | CNY 21,06 | -7,51 % | CNY 22,62 | CNY 22,73 | CNY 20,90 | 2,51M |
| 2026-07-16 | CNY 22,77 | +3,88 % | CNY 21,70 | CNY 23,13 | CNY 21,37 | 2,67M |
| 2026-07-15 | CNY 21,92 | +4,28 % | CNY 20,73 | CNY 22,50 | CNY 20,65 | 2,86M |
| 2026-07-14 | CNY 21,02 | +2,94 % | CNY 20,18 | CNY 21,18 | CNY 19,66 | 2,58M |
| 2026-07-13 | CNY 20,42 | +0,99 % | CNY 20,20 | CNY 20,90 | CNY 20,12 | 2,70M |
| 2026-07-10 | CNY 20,22 | +1,61 % | CNY 19,90 | CNY 20,86 | CNY 19,49 | 2,19M |
| 2026-07-09 | CNY 19,90 | -4,28 % | CNY 20,61 | CNY 20,98 | CNY 19,75 | 2,75M |
| 2026-07-08 | CNY 20,79 | -2,58 % | CNY 21,41 | CNY 21,50 | CNY 20,70 | 1,70M |
| 2026-07-07 | CNY 21,34 | -6,65 % | CNY 22,86 | CNY 23,04 | CNY 21,24 | 2,36M |
| 2026-07-06 | CNY 22,86 | -2,97 % | CNY 23,54 | CNY 23,78 | CNY 22,80 | 1,86M |
| 2026-07-03 | CNY 23,56 | +0,51 % | CNY 23,26 | CNY 23,78 | CNY 23,15 | 1,85M |
| 2026-07-02 | CNY 23,44 | -0,04 % | CNY 23,28 | CNY 23,86 | CNY 23,04 | 1,47M |
| 2026-07-01 | CNY 23,45 | +6,59 % | CNY 21,79 | CNY 23,69 | CNY 21,51 | 2,77M |
| 2026-06-30 | CNY 22,00 | +0,05 % | CNY 21,76 | CNY 22,02 | CNY 20,88 | 2,19M |
| 2026-06-29 | CNY 21,99 | +4,02 % | CNY 21,30 | CNY 22,12 | CNY 20,56 | 1,99M |
| 2026-06-26 | CNY 21,14 | -5,84 % | CNY 21,98 | CNY 22,33 | CNY 21,11 | 1,61M |
| 2026-06-25 | CNY 22,45 | -0,13 % | CNY 22,40 | CNY 22,78 | CNY 21,75 | 2,34M |
| 2026-06-24 | CNY 22,48 | -5,15 % | CNY 23,58 | CNY 24,10 | CNY 22,45 | 2,67M |
| 2026-06-23 | CNY 23,70 | -3,38 % | CNY 24,29 | CNY 25,30 | CNY 23,58 | 2,34M |
| 2026-06-22 | CNY 24,53 | +7,73 % | CNY 22,67 | CNY 25,42 | CNY 22,67 | 5,75M |
| 2026-06-18 | CNY 22,77 | +4,45 % | CNY 21,44 | CNY 22,77 | CNY 21,08 | 2,58M |
| 2026-06-17 | CNY 21,80 | +1,30 % | CNY 21,43 | CNY 22,40 | CNY 20,86 | 2,37M |
| 2026-06-16 | CNY 21,52 | -2,54 % | CNY 22,03 | CNY 22,08 | CNY 21,40 | 1,28M |
| 2026-06-15 | CNY 22,08 | -2,95 % | CNY 22,75 | CNY 23,09 | CNY 21,76 | 2,22M |
| 2026-06-12 | CNY 22,75 | +3,88 % | CNY 21,90 | CNY 22,99 | CNY 21,63 | 1,96M |
| 2026-06-11 | CNY 21,90 | -1,31 % | CNY 22,04 | CNY 22,41 | CNY 21,52 | 1,63M |
| 2026-06-10 | CNY 22,19 | -2,33 % | CNY 22,49 | CNY 22,84 | CNY 21,59 | 1,98M |
| 2026-06-09 | CNY 22,72 | +0,62 % | CNY 22,69 | CNY 23,16 | CNY 22,33 | 2,15M |
| 2026-06-08 | CNY 22,58 | -5,56 % | CNY 23,10 | CNY 23,85 | CNY 22,33 | 1,70M |
| 2026-06-05 | CNY 23,91 | 0,00 % | CNY 23,91 | CNY 24,45 | CNY 23,52 | 1,94M |
| 2026-06-04 | CNY 23,91 | -2,57 % | CNY 24,35 | CNY 24,48 | CNY 23,40 | 1,70M |
| 2026-06-03 | CNY 24,54 | +0,41 % | CNY 24,44 | CNY 25,16 | CNY 23,78 | 2,56M |
| 2026-06-02 | CNY 24,44 | -2,47 % | CNY 25,00 | CNY 25,49 | CNY 24,11 | 1,58M |
| 2026-06-01 | CNY 25,06 | +1,75 % | CNY 24,62 | CNY 25,95 | CNY 23,63 | 2,91M |
| 2026-05-29 | CNY 24,63 | -3,18 % | CNY 25,46 | CNY 25,80 | CNY 24,42 | 2,68M |
| 2026-05-28 | CNY 25,44 | -8,52 % | CNY 27,14 | CNY 27,32 | CNY 24,50 | 4,17M |
| 2026-05-27 | CNY 27,81 | -6,68 % | CNY 29,74 | CNY 30,48 | CNY 27,74 | 4,38M |
| 2026-05-26 | CNY 29,80 | +2,12 % | CNY 28,89 | CNY 30,05 | CNY 28,30 | 6,42M |