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 20,64 | -1,99 % | CNY 21,02 | CNY 21,23 | CNY 20,62 | 1,05M |
| 2026-09-29 | CNY 21,06 | -0,14 % | CNY 21,09 | CNY 21,34 | CNY 20,56 | 1,33M |
| 2026-09-28 | CNY 21,09 | -1,95 % | CNY 21,55 | CNY 21,55 | CNY 20,86 | 1,49M |
| 2026-09-24 | CNY 21,51 | -1,38 % | CNY 21,82 | CNY 22,10 | CNY 21,51 | 1,89M |
| 2026-09-23 | CNY 21,81 | +3,41 % | CNY 20,96 | CNY 22,22 | CNY 20,77 | 3,13M |
| 2026-09-22 | CNY 21,09 | -1,03 % | CNY 21,32 | CNY 22,00 | CNY 20,90 | 3,02M |
| 2026-09-21 | CNY 21,31 | +8,45 % | CNY 19,64 | CNY 21,44 | CNY 19,64 | 4,83M |
| 2026-09-18 | CNY 19,65 | +2,34 % | CNY 19,24 | CNY 19,65 | CNY 19,08 | 902,90K |
| 2026-09-17 | CNY 19,20 | -0,10 % | CNY 19,21 | CNY 19,29 | CNY 18,75 | 692,50K |
| 2026-09-16 | CNY 19,22 | +1,42 % | CNY 19,00 | CNY 19,29 | CNY 18,70 | 754,15K |
| 2026-09-15 | CNY 18,95 | -2,82 % | CNY 19,53 | CNY 19,61 | CNY 18,95 | 844,70K |
| 2026-09-14 | CNY 19,50 | +0,05 % | CNY 19,30 | CNY 19,79 | CNY 19,24 | 846,10K |
| 2026-09-11 | CNY 19,49 | -2,16 % | CNY 19,91 | CNY 19,91 | CNY 19,30 | 1,00M |
| 2026-09-10 | CNY 19,92 | -0,90 % | CNY 20,10 | CNY 20,17 | CNY 19,72 | 816,30K |
| 2026-09-09 | CNY 20,10 | -1,23 % | CNY 20,35 | CNY 20,37 | CNY 20,00 | 870,80K |
| 2026-09-08 | CNY 20,35 | +0,49 % | CNY 20,33 | CNY 20,40 | CNY 20,17 | 789,00K |
| 2026-09-07 | CNY 20,25 | +0,10 % | CNY 20,34 | CNY 20,45 | CNY 20,10 | 794,50K |
| 2026-09-04 | CNY 20,23 | -0,59 % | CNY 20,40 | CNY 20,69 | CNY 20,14 | 1,14M |
| 2026-09-03 | CNY 20,35 | -1,55 % | CNY 20,66 | CNY 20,88 | CNY 20,20 | 892,22K |
| 2026-09-02 | CNY 20,67 | +0,39 % | CNY 20,50 | CNY 20,81 | CNY 20,35 | 1,20M |
| 2026-09-01 | CNY 20,59 | -0,68 % | CNY 20,63 | CNY 21,11 | CNY 20,52 | 1,22M |
| 2026-08-31 | CNY 20,73 | +1,02 % | CNY 20,24 | CNY 20,82 | CNY 20,24 | 996,70K |
| 2026-08-28 | CNY 20,52 | +0,44 % | CNY 20,35 | CNY 20,64 | CNY 20,31 | 1,10M |
| 2026-08-27 | CNY 20,43 | +0,69 % | CNY 20,21 | CNY 20,86 | CNY 20,00 | 1,47M |
| 2026-08-26 | CNY 20,29 | -0,83 % | CNY 20,08 | CNY 20,92 | CNY 20,08 | 1,07M |
| 2026-08-25 | CNY 20,46 | +1,94 % | CNY 20,07 | CNY 20,58 | CNY 19,90 | 859,60K |
| 2026-08-24 | CNY 20,07 | -0,79 % | CNY 20,24 | CNY 20,41 | CNY 19,90 | 994,10K |
| 2026-08-21 | CNY 20,23 | -0,88 % | CNY 20,20 | CNY 20,44 | CNY 19,93 | 635,25K |
| 2026-08-20 | CNY 20,41 | +2,51 % | CNY 20,09 | CNY 20,46 | CNY 19,94 | 797,92K |
| 2026-08-19 | CNY 19,91 | -3,02 % | CNY 20,38 | CNY 20,53 | CNY 19,81 | 1,05M |
| 2026-08-18 | CNY 20,53 | -1,86 % | CNY 20,86 | CNY 20,92 | CNY 20,40 | 1,21M |
| 2026-08-17 | CNY 20,92 | +3,62 % | CNY 20,16 | CNY 21,43 | CNY 20,03 | 2,37M |
| 2026-08-14 | CNY 20,19 | +1,20 % | CNY 19,89 | CNY 20,56 | CNY 19,76 | 1,31M |
| 2026-08-13 | CNY 19,95 | -0,94 % | CNY 20,27 | CNY 20,31 | CNY 19,91 | 869,40K |
| 2026-08-12 | CNY 20,14 | +0,45 % | CNY 20,06 | CNY 20,25 | CNY 19,97 | 638,30K |
| 2026-08-11 | CNY 20,05 | -1,47 % | CNY 20,38 | CNY 20,38 | CNY 19,88 | 890,90K |
| 2026-08-10 | CNY 20,35 | +2,36 % | CNY 19,96 | CNY 20,35 | CNY 19,77 | 1,22M |
| 2026-08-07 | CNY 19,88 | -0,40 % | CNY 20,04 | CNY 20,04 | CNY 19,55 | 968,50K |
| 2026-08-06 | CNY 19,96 | +0,15 % | CNY 20,09 | CNY 20,09 | CNY 19,58 | 986,40K |
| 2026-08-05 | CNY 19,93 | -0,60 % | CNY 19,98 | CNY 20,29 | CNY 19,85 | 982,70K |
| 2026-08-04 | CNY 20,05 | +1,88 % | CNY 19,76 | CNY 20,23 | CNY 19,70 | 1,10M |
| 2026-08-03 | CNY 19,68 | +2,93 % | CNY 19,11 | CNY 19,71 | CNY 19,07 | 1,09M |
| 2026-07-31 | CNY 19,12 | +1,97 % | CNY 18,72 | CNY 19,20 | CNY 18,72 | 1,09M |
| 2026-07-30 | CNY 18,75 | -1,68 % | CNY 19,05 | CNY 19,26 | CNY 18,66 | 1,17M |
| 2026-07-29 | CNY 19,07 | +1,92 % | CNY 18,80 | CNY 19,07 | CNY 18,60 | 1,02M |
| 2026-07-28 | CNY 18,71 | -0,48 % | CNY 18,76 | CNY 19,09 | CNY 18,57 | 727,90K |
| 2026-07-27 | CNY 18,80 | +2,29 % | CNY 18,14 | CNY 18,84 | CNY 18,14 | 880,15K |
| 2026-07-24 | CNY 18,38 | -2,29 % | CNY 18,70 | CNY 18,72 | CNY 18,28 | 667,70K |
| 2026-07-23 | CNY 18,81 | +3,98 % | CNY 18,09 | CNY 18,90 | CNY 17,95 | 1,23M |
| 2026-07-22 | CNY 18,09 | -2,22 % | CNY 18,50 | CNY 18,57 | CNY 18,01 | 876,40K |
| 2026-07-21 | CNY 18,50 | -0,11 % | CNY 18,52 | CNY 18,72 | CNY 17,68 | 1,49M |
| 2026-07-20 | CNY 18,52 | -2,88 % | CNY 19,39 | CNY 19,60 | CNY 18,25 | 1,66M |
| 2026-07-17 | CNY 19,07 | -3,49 % | CNY 20,15 | CNY 20,15 | CNY 18,93 | 1,37M |
| 2026-07-16 | CNY 19,76 | -0,30 % | CNY 19,87 | CNY 20,20 | CNY 19,53 | 939,50K |
| 2026-07-15 | CNY 19,82 | +0,10 % | CNY 19,85 | CNY 20,08 | CNY 19,66 | 936,40K |
| 2026-07-14 | CNY 19,80 | +2,33 % | CNY 19,47 | CNY 19,80 | CNY 19,18 | 1,31M |
| 2026-07-13 | CNY 19,35 | -3,78 % | CNY 20,03 | CNY 20,07 | CNY 19,23 | 1,67M |
| 2026-07-10 | CNY 20,11 | +0,30 % | CNY 19,99 | CNY 20,60 | CNY 19,66 | 1,08M |
| 2026-07-09 | CNY 20,05 | +0,75 % | CNY 20,03 | CNY 20,28 | CNY 19,62 | 1,06M |
| 2026-07-08 | CNY 19,90 | -1,83 % | CNY 20,28 | CNY 20,29 | CNY 19,82 | 945,50K |
| 2026-07-07 | CNY 20,27 | -2,41 % | CNY 20,90 | CNY 21,06 | CNY 20,15 | 1,06M |
| 2026-07-06 | CNY 20,77 | -1,05 % | CNY 20,91 | CNY 21,43 | CNY 20,70 | 1,25M |
| 2026-07-03 | CNY 20,99 | +2,54 % | CNY 20,39 | CNY 21,15 | CNY 20,39 | 1,48M |
| 2026-07-02 | CNY 20,47 | -0,39 % | CNY 20,50 | CNY 21,06 | CNY 20,35 | 1,86M |
| 2026-07-01 | CNY 20,55 | -0,29 % | CNY 20,55 | CNY 20,95 | CNY 20,10 | 1,82M |
| 2026-06-30 | CNY 20,61 | +0,68 % | CNY 20,62 | CNY 20,75 | CNY 20,23 | 1,57M |
| 2026-06-29 | CNY 20,47 | +0,20 % | CNY 20,66 | CNY 20,75 | CNY 19,61 | 2,02M |
| 2026-06-26 | CNY 20,43 | -2,62 % | CNY 21,13 | CNY 21,13 | CNY 20,24 | 1,76M |
| 2026-06-25 | CNY 20,98 | -2,46 % | CNY 21,68 | CNY 22,00 | CNY 20,75 | 1,96M |
| 2026-06-24 | CNY 21,51 | -1,42 % | CNY 21,77 | CNY 21,83 | CNY 20,79 | 2,02M |
| 2026-06-23 | CNY 21,82 | -0,37 % | CNY 21,90 | CNY 22,48 | CNY 21,63 | 1,67M |
| 2026-06-22 | CNY 21,90 | +4,34 % | CNY 21,10 | CNY 22,10 | CNY 20,63 | 2,67M |
| 2026-06-18 | CNY 20,99 | +0,62 % | CNY 20,62 | CNY 21,06 | CNY 20,53 | 1,21M |
| 2026-06-17 | CNY 20,86 | -2,16 % | CNY 21,22 | CNY 21,22 | CNY 20,71 | 1,07M |
| 2026-06-16 | CNY 21,32 | +0,90 % | CNY 21,02 | CNY 21,43 | CNY 20,69 | 1,50M |
| 2026-06-15 | CNY 21,13 | +1,25 % | CNY 21,09 | CNY 21,60 | CNY 20,89 | 1,40M |
| 2026-06-12 | CNY 20,87 | -0,38 % | CNY 21,25 | CNY 21,30 | CNY 20,73 | 1,46M |
| 2026-06-11 | CNY 20,95 | +0,14 % | CNY 20,96 | CNY 21,44 | CNY 20,47 | 1,39M |
| 2026-06-10 | CNY 20,92 | -2,88 % | CNY 21,26 | CNY 21,34 | CNY 20,52 | 1,24M |
| 2026-06-09 | CNY 21,54 | +0,14 % | CNY 21,60 | CNY 21,96 | CNY 21,25 | 1,43M |
| 2026-06-08 | CNY 21,51 | -3,54 % | CNY 21,88 | CNY 22,42 | CNY 21,20 | 1,95M |
| 2026-06-05 | CNY 22,30 | -1,11 % | CNY 22,30 | CNY 22,55 | CNY 21,51 | 1,76M |
| 2026-06-04 | CNY 22,55 | -0,79 % | CNY 22,75 | CNY 23,14 | CNY 22,28 | 1,38M |
| 2026-06-03 | CNY 22,73 | -2,82 % | CNY 23,39 | CNY 23,39 | CNY 22,53 | 1,83M |
| 2026-06-02 | CNY 23,39 | -1,64 % | CNY 23,75 | CNY 23,75 | CNY 22,98 | 1,27M |
| 2026-06-01 | CNY 23,78 | +2,15 % | CNY 23,17 | CNY 24,07 | CNY 23,17 | 1,42M |
| 2026-05-29 | CNY 23,28 | -3,76 % | CNY 24,20 | CNY 24,25 | CNY 23,00 | 1,79M |
| 2026-05-28 | CNY 24,19 | +1,38 % | CNY 24,00 | CNY 24,32 | CNY 23,51 | 1,40M |
| 2026-05-27 | CNY 23,86 | -2,53 % | CNY 24,58 | CNY 24,68 | CNY 23,78 | 1,85M |
| 2026-05-26 | CNY 24,48 | -2,97 % | CNY 25,26 | CNY 25,26 | CNY 24,22 | 1,67M |