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