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