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 19,74 | -0,15 % | CNY 19,78 | CNY 20,20 | CNY 19,52 | 1,67M |
| 2026-09-29 | CNY 19,77 | -0,50 % | CNY 19,55 | CNY 20,07 | CNY 19,55 | 1,92M |
| 2026-09-28 | CNY 19,87 | -8,64 % | CNY 21,73 | CNY 21,74 | CNY 19,74 | 4,03M |
| 2026-09-24 | CNY 21,75 | +4,92 % | CNY 20,73 | CNY 23,16 | CNY 20,73 |
| 5,99M |
| 2026-09-23 | CNY 20,73 | +0,10 % | CNY 20,66 | CNY 21,18 | CNY 20,36 | 2,80M |
| 2026-09-22 | CNY 20,71 | +5,77 % | CNY 19,85 | CNY 20,84 | CNY 19,54 | 2,69M |
| 2026-09-21 | CNY 19,58 | +3,38 % | CNY 18,94 | CNY 19,89 | CNY 18,94 | 1,27M |
| 2026-09-18 | CNY 18,94 | +2,27 % | CNY 18,52 | CNY 19,12 | CNY 18,52 | 1,21M |
| 2026-09-17 | CNY 18,52 | -0,16 % | CNY 18,62 | CNY 18,63 | CNY 18,25 | 1,18M |
| 2026-09-16 | CNY 18,55 | +0,22 % | CNY 18,51 | CNY 18,74 | CNY 18,30 | 937,34K |
| 2026-09-15 | CNY 18,51 | -1,07 % | CNY 18,72 | CNY 18,93 | CNY 18,51 | 868,87K |
| 2026-09-14 | CNY 18,71 | -0,27 % | CNY 18,77 | CNY 18,95 | CNY 18,45 | 1,04M |
| 2026-09-11 | CNY 18,76 | -3,89 % | CNY 19,40 | CNY 19,52 | CNY 18,50 | 1,47M |
| 2026-09-10 | CNY 19,52 | +0,62 % | CNY 19,49 | CNY 20,69 | CNY 19,34 | 2,08M |
| 2026-09-09 | CNY 19,40 | +0,41 % | CNY 19,28 | CNY 19,76 | CNY 19,00 | 1,99M |
| 2026-09-08 | CNY 19,32 | -1,33 % | CNY 19,55 | CNY 19,59 | CNY 19,20 | 1,45M |
| 2026-09-07 | CNY 19,58 | -1,85 % | CNY 19,93 | CNY 20,14 | CNY 19,50 | 2,37M |
| 2026-09-04 | CNY 19,95 | -4,73 % | CNY 21,12 | CNY 21,16 | CNY 19,82 | 2,20M |
| 2026-09-03 | CNY 20,94 | -0,43 % | CNY 21,03 | CNY 21,38 | CNY 20,72 | 1,12M |
| 2026-09-02 | CNY 21,03 | -1,73 % | CNY 21,16 | CNY 21,39 | CNY 20,85 | 1,25M |
| 2026-09-01 | CNY 21,40 | +0,94 % | CNY 21,28 | CNY 21,73 | CNY 21,02 | 2,12M |
| 2026-08-31 | CNY 21,20 | +4,43 % | CNY 20,30 | CNY 21,71 | CNY 20,02 | 3,36M |
| 2026-08-28 | CNY 20,30 | -0,10 % | CNY 20,21 | CNY 20,43 | CNY 20,00 | 1,26M |
| 2026-08-27 | CNY 20,32 | +1,04 % | CNY 20,09 | CNY 20,79 | CNY 19,93 | 1,52M |
| 2026-08-26 | CNY 20,11 | +1,46 % | CNY 19,68 | CNY 20,25 | CNY 19,60 | 1,29M |
| 2026-08-25 | CNY 19,82 | -0,25 % | CNY 19,51 | CNY 19,92 | CNY 19,18 | 1,62M |
| 2026-08-24 | CNY 19,87 | -0,55 % | CNY 19,83 | CNY 20,13 | CNY 19,65 | 1,73M |
| 2026-08-21 | CNY 19,98 | +1,42 % | CNY 19,67 | CNY 20,15 | CNY 19,30 | 1,48M |
| 2026-08-20 | CNY 19,70 | +0,87 % | CNY 20,41 | CNY 20,41 | CNY 19,54 | 1,85M |
| 2026-08-19 | CNY 19,53 | -1,81 % | CNY 19,77 | CNY 20,47 | CNY 19,31 | 2,67M |
| 2026-08-18 | CNY 19,89 | -0,85 % | CNY 20,05 | CNY 20,13 | CNY 19,67 | 1,58M |
| 2026-08-17 | CNY 20,06 | +1,72 % | CNY 19,77 | CNY 20,06 | CNY 19,52 | 1,64M |
| 2026-08-14 | CNY 19,72 | -0,80 % | CNY 20,10 | CNY 20,27 | CNY 19,53 | 1,23M |
| 2026-08-13 | CNY 19,88 | -2,17 % | CNY 20,59 | CNY 20,76 | CNY 19,81 | 1,90M |
| 2026-08-12 | CNY 20,32 | +4,26 % | CNY 19,57 | CNY 20,36 | CNY 19,43 | 2,06M |
| 2026-08-11 | CNY 19,49 | -0,92 % | CNY 19,64 | CNY 19,74 | CNY 19,16 | 2,16M |
| 2026-08-10 | CNY 19,67 | +0,41 % | CNY 19,63 | CNY 19,75 | CNY 19,17 | 1,48M |
| 2026-08-07 | CNY 19,59 | +1,61 % | CNY 19,37 | CNY 19,60 | CNY 18,50 | 2,12M |
| 2026-08-06 | CNY 19,28 | +3,05 % | CNY 18,50 | CNY 19,73 | CNY 18,49 | 2,72M |
| 2026-08-05 | CNY 18,71 | +1,52 % | CNY 18,46 | CNY 18,80 | CNY 18,21 | 1,90M |
| 2026-08-04 | CNY 18,43 | +6,59 % | CNY 17,30 | CNY 18,62 | CNY 17,30 | 3,34M |
| 2026-08-03 | CNY 17,29 | +0,64 % | CNY 17,27 | CNY 17,44 | CNY 16,98 | 1,74M |
| 2026-07-31 | CNY 17,18 | +4,95 % | CNY 16,70 | CNY 17,48 | CNY 16,51 | 3,05M |
| 2026-07-30 | CNY 16,37 | -7,51 % | CNY 17,75 | CNY 18,89 | CNY 16,16 | 4,65M |
| 2026-07-29 | CNY 17,70 | +3,87 % | CNY 16,88 | CNY 17,79 | CNY 16,88 | 2,85M |
| 2026-07-28 | CNY 17,04 | -0,93 % | CNY 16,96 | CNY 17,87 | CNY 16,76 | 2,72M |
| 2026-07-27 | CNY 17,20 | +1,90 % | CNY 16,69 | CNY 17,29 | CNY 16,29 | 3,81M |
| 2026-07-24 | CNY 16,88 | +2,80 % | CNY 16,50 | CNY 18,18 | CNY 16,19 | 5,00M |
| 2026-07-23 | CNY 16,42 | +3,40 % | CNY 15,73 | CNY 16,42 | CNY 15,46 | 2,56M |
| 2026-07-22 | CNY 15,88 | +1,60 % | CNY 15,61 | CNY 16,18 | CNY 15,34 | 3,02M |
| 2026-07-21 | CNY 15,63 | +1,23 % | CNY 15,60 | CNY 15,80 | CNY 14,20 | 4,30M |
| 2026-07-20 | CNY 15,44 | -8,96 % | CNY 17,03 | CNY 17,24 | CNY 15,04 | 4,16M |
| 2026-07-17 | CNY 16,96 | -9,21 % | CNY 18,67 | CNY 18,67 | CNY 16,82 | 2,85M |
| 2026-07-16 | CNY 18,68 | -1,63 % | CNY 18,61 | CNY 19,36 | CNY 18,43 | 2,58M |
| 2026-07-15 | CNY 18,99 | -2,16 % | CNY 19,16 | CNY 19,63 | CNY 18,82 | 2,89M |
| 2026-07-14 | CNY 19,41 | -3,10 % | CNY 19,99 | CNY 20,31 | CNY 19,13 | 3,71M |
| 2026-07-13 | CNY 20,03 | -15,16 % | CNY 23,53 | CNY 23,60 | CNY 19,90 | 6,36M |
| 2026-07-10 | CNY 23,61 | -6,31 % | CNY 24,80 | CNY 24,89 | CNY 23,60 | 6,23M |
| 2026-07-09 | CNY 25,20 | -10,00 % | CNY 26,71 | CNY 28,45 | CNY 24,49 | 8,61M |
| 2026-07-08 | CNY 28,00 | +5,78 % | CNY 26,21 | CNY 29,58 | CNY 26,21 | 10,22M |
| 2026-07-07 | CNY 26,47 | -1,74 % | CNY 26,94 | CNY 27,11 | CNY 25,83 | 2,46M |
| 2026-07-06 | CNY 26,94 | -3,27 % | CNY 27,56 | CNY 27,78 | CNY 26,50 | 3,18M |
| 2026-07-03 | CNY 27,85 | +1,24 % | CNY 27,51 | CNY 28,17 | CNY 26,80 | 4,26M |
| 2026-07-02 | CNY 27,51 | -1,79 % | CNY 27,72 | CNY 28,50 | CNY 27,00 | 4,23M |
| 2026-07-01 | CNY 28,01 | +6,62 % | CNY 26,09 | CNY 28,80 | CNY 26,09 | 6,45M |
| 2026-06-30 | CNY 26,27 | +0,54 % | CNY 25,83 | CNY 26,91 | CNY 25,01 | 4,46M |
| 2026-06-29 | CNY 26,13 | +0,89 % | CNY 26,19 | CNY 26,99 | CNY 24,68 | 5,10M |
| 2026-06-26 | CNY 25,90 | -6,93 % | CNY 27,90 | CNY 28,19 | CNY 25,18 | 6,67M |
| 2026-06-25 | CNY 27,83 | +1,38 % | CNY 27,23 | CNY 28,64 | CNY 27,10 | 6,31M |
| 2026-06-24 | CNY 27,45 | +0,51 % | CNY 27,09 | CNY 28,48 | CNY 26,84 | 6,67M |
| 2026-06-23 | CNY 27,31 | -4,94 % | CNY 29,55 | CNY 30,05 | CNY 26,63 | 11,86M |
| 2026-06-22 | CNY 28,73 | +20,01 % | CNY 24,30 | CNY 28,73 | CNY 24,30 | 12,55M |
| 2026-06-18 | CNY 23,94 | +1,96 % | CNY 23,33 | CNY 23,94 | CNY 22,95 | 1,74M |
| 2026-06-17 | CNY 23,48 | +0,47 % | CNY 23,34 | CNY 23,75 | CNY 22,76 | 1,56M |
| 2026-06-16 | CNY 23,37 | +0,21 % | CNY 23,36 | CNY 23,42 | CNY 22,10 | 2,24M |
| 2026-06-15 | CNY 23,32 | +1,79 % | CNY 22,88 | CNY 23,86 | CNY 22,73 | 1,76M |
| 2026-06-12 | CNY 22,91 | -0,26 % | CNY 23,26 | CNY 23,96 | CNY 22,66 | 1,77M |
| 2026-06-11 | CNY 22,97 | -0,78 % | CNY 22,81 | CNY 23,38 | CNY 22,51 | 1,78M |
| 2026-06-10 | CNY 23,15 | -0,64 % | CNY 23,20 | CNY 23,46 | CNY 22,28 | 1,67M |
| 2026-06-09 | CNY 23,30 | +3,83 % | CNY 22,79 | CNY 23,58 | CNY 22,30 | 1,88M |
| 2026-06-08 | CNY 22,44 | -0,04 % | CNY 22,03 | CNY 23,25 | CNY 21,45 | 2,89M |
| 2026-06-05 | CNY 22,45 | +2,56 % | CNY 21,83 | CNY 22,95 | CNY 21,01 | 2,94M |
| 2026-06-04 | CNY 21,89 | -4,49 % | CNY 23,10 | CNY 23,13 | CNY 21,69 | 2,45M |
| 2026-06-03 | CNY 22,92 | -5,25 % | CNY 24,20 | CNY 24,20 | CNY 22,69 | 2,60M |
| 2026-06-02 | CNY 24,19 | -2,66 % | CNY 24,84 | CNY 25,00 | CNY 23,86 | 1,92M |
| 2026-06-01 | CNY 24,85 | +0,16 % | CNY 24,83 | CNY 25,04 | CNY 24,00 | 2,35M |
| 2026-05-29 | CNY 24,81 | -1,94 % | CNY 25,37 | CNY 25,86 | CNY 24,71 | 2,61M |
| 2026-05-28 | CNY 25,30 | -4,53 % | CNY 26,28 | CNY 26,28 | CNY 24,75 | 4,26M |
| 2026-05-27 | CNY 26,50 | +2,71 % | CNY 25,63 | CNY 26,70 | CNY 25,27 | 4,81M |
| 2026-05-26 | CNY 25,80 | +0,43 % | CNY 25,66 | CNY 26,88 | CNY 25,47 | 3,97M |