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 18,53 | +3,35 % | CNY 17,99 | CNY 18,99 | CNY 17,99 | 3,32M |
| 2026-09-29 | CNY 17,93 | -1,91 % | CNY 18,30 | CNY 18,30 | CNY 17,90 | 2,69M |
| 2026-09-28 | CNY 18,28 | -7,26 % | CNY 19,48 | CNY 19,48 | CNY 18,27 | 3,67M |
| 2026-09-24 | CNY 19,71 | -0,71 % | CNY 19,85 | CNY 19,99 | CNY 19,64 | 1,45M |
| 2026-09-23 | CNY 19,85 | -1,39 % | CNY 20,13 | CNY 20,14 | CNY 19,78 | 1,42M |
| 2026-09-22 | CNY 20,13 | -1,85 % | CNY 20,41 | CNY 20,44 | CNY 20,05 | 1,88M |
| 2026-09-21 | CNY 20,51 | +2,55 % | CNY 20,07 | CNY 20,71 | CNY 20,07 | 2,54M |
| 2026-09-18 | CNY 20,00 | +2,99 % | CNY 19,53 | CNY 20,10 | CNY 19,48 | 2,12M |
| 2026-09-17 | CNY 19,42 | -0,31 % | CNY 19,35 | CNY 19,57 | CNY 19,32 | 1,04M |
| 2026-09-16 | CNY 19,48 | -0,31 % | CNY 19,70 | CNY 19,70 | CNY 19,33 | 1,09M |
| 2026-09-15 | CNY 19,54 | -0,86 % | CNY 19,65 | CNY 19,77 | CNY 19,50 | 869,46K |
| 2026-09-14 | CNY 19,71 | +1,03 % | CNY 19,30 | CNY 19,73 | CNY 19,30 | 1,01M |
| 2026-09-11 | CNY 19,51 | -3,32 % | CNY 20,05 | CNY 20,21 | CNY 19,41 | 1,70M |
| 2026-09-10 | CNY 20,18 | -1,61 % | CNY 20,53 | CNY 20,59 | CNY 20,13 | 1,12M |
| 2026-09-09 | CNY 20,51 | -3,44 % | CNY 21,25 | CNY 21,25 | CNY 20,50 | 1,89M |
| 2026-09-08 | CNY 21,24 | +0,85 % | CNY 20,95 | CNY 21,26 | CNY 20,95 | 1,45M |
| 2026-09-07 | CNY 21,06 | +1,20 % | CNY 20,80 | CNY 21,14 | CNY 20,71 | 1,21M |
| 2026-09-04 | CNY 20,81 | -0,34 % | CNY 20,99 | CNY 21,19 | CNY 20,69 | 1,34M |
| 2026-09-03 | CNY 20,88 | -1,14 % | CNY 21,25 | CNY 21,32 | CNY 20,79 | 1,64M |
| 2026-09-02 | CNY 21,12 | -1,77 % | CNY 21,40 | CNY 21,46 | CNY 21,08 | 1,32M |
| 2026-09-01 | CNY 21,50 | +0,42 % | CNY 21,39 | CNY 21,50 | CNY 21,22 | 1,73M |
| 2026-08-31 | CNY 21,41 | -1,47 % | CNY 21,50 | CNY 21,66 | CNY 21,20 | 1,62M |
| 2026-08-28 | CNY 21,73 | -0,91 % | CNY 21,80 | CNY 22,06 | CNY 21,60 | 1,90M |
| 2026-08-27 | CNY 21,93 | +1,72 % | CNY 21,46 | CNY 21,95 | CNY 21,44 | 1,93M |
| 2026-08-26 | CNY 21,56 | -0,96 % | CNY 21,74 | CNY 21,98 | CNY 21,47 | 1,98M |
| 2026-08-25 | CNY 21,77 | +2,11 % | CNY 21,15 | CNY 21,80 | CNY 21,03 | 2,26M |
| 2026-08-24 | CNY 21,32 | -3,31 % | CNY 21,89 | CNY 22,18 | CNY 21,20 | 2,59M |
| 2026-08-21 | CNY 22,05 | -5,36 % | CNY 22,98 | CNY 23,09 | CNY 21,96 | 4,74M |
| 2026-08-20 | CNY 23,30 | +1,97 % | CNY 23,20 | CNY 23,92 | CNY 23,02 | 4,43M |
| 2026-08-19 | CNY 22,85 | -3,51 % | CNY 23,33 | CNY 23,78 | CNY 22,77 | 4,78M |
| 2026-08-18 | CNY 23,68 | -2,15 % | CNY 23,95 | CNY 24,40 | CNY 23,58 | 5,33M |
| 2026-08-17 | CNY 24,20 | -1,22 % | CNY 24,14 | CNY 24,67 | CNY 23,68 | 7,31M |
| 2026-08-14 | CNY 24,50 | +3,64 % | CNY 23,30 | CNY 24,57 | CNY 23,00 | 9,96M |
| 2026-08-13 | CNY 23,64 | +2,38 % | CNY 23,09 | CNY 24,19 | CNY 22,58 | 8,14M |
| 2026-08-12 | CNY 23,09 | -1,24 % | CNY 23,06 | CNY 23,78 | CNY 23,00 | 5,28M |
| 2026-08-11 | CNY 23,38 | -0,93 % | CNY 23,53 | CNY 24,21 | CNY 23,28 | 6,81M |
| 2026-08-10 | CNY 23,60 | +2,52 % | CNY 23,03 | CNY 24,81 | CNY 23,03 | 10,11M |
| 2026-08-07 | CNY 23,02 | -3,88 % | CNY 23,56 | CNY 23,65 | CNY 22,75 | 9,41M |
| 2026-08-06 | CNY 23,95 | +8,03 % | CNY 22,05 | CNY 24,00 | CNY 21,75 | 12,67M |
| 2026-08-05 | CNY 22,17 | 0,00 % | CNY 22,01 | CNY 22,28 | CNY 21,98 | 2,89M |
| 2026-08-04 | CNY 22,17 | +0,86 % | CNY 21,98 | CNY 22,47 | CNY 21,91 | 3,25M |
| 2026-08-03 | CNY 21,98 | -0,27 % | CNY 21,90 | CNY 22,15 | CNY 21,76 | 3,02M |
| 2026-07-31 | CNY 22,04 | +5,10 % | CNY 20,94 | CNY 22,15 | CNY 20,91 | 5,07M |
| 2026-07-30 | CNY 20,97 | -0,24 % | CNY 20,89 | CNY 21,52 | CNY 20,77 | 3,30M |
| 2026-07-29 | CNY 21,02 | -0,43 % | CNY 21,10 | CNY 21,38 | CNY 20,66 | 2,83M |
| 2026-07-28 | CNY 21,11 | -0,75 % | CNY 21,10 | CNY 21,80 | CNY 20,94 | 3,32M |
| 2026-07-27 | CNY 21,27 | +5,82 % | CNY 19,91 | CNY 21,83 | CNY 19,91 | 4,74M |
| 2026-07-24 | CNY 20,10 | -6,34 % | CNY 21,02 | CNY 21,44 | CNY 20,05 | 4,09M |
| 2026-07-23 | CNY 21,46 | -0,46 % | CNY 21,00 | CNY 21,59 | CNY 20,76 | 4,27M |
| 2026-07-22 | CNY 21,56 | -3,10 % | CNY 21,93 | CNY 22,54 | CNY 21,23 | 6,27M |
| 2026-07-21 | CNY 22,25 | -3,05 % | CNY 22,37 | CNY 22,46 | CNY 21,47 | 5,99M |
| 2026-07-20 | CNY 22,95 | +3,85 % | CNY 22,05 | CNY 22,99 | CNY 21,78 | 6,42M |
| 2026-07-17 | CNY 22,10 | -7,34 % | CNY 23,67 | CNY 23,85 | CNY 22,10 | 8,00M |
| 2026-07-16 | CNY 23,85 | -1,93 % | CNY 24,23 | CNY 24,83 | CNY 23,02 | 9,94M |
| 2026-07-15 | CNY 24,32 | -0,73 % | CNY 23,50 | CNY 26,47 | CNY 23,00 | 15,15M |
| 2026-07-14 | CNY 24,50 | +13,74 % | CNY 21,33 | CNY 24,73 | CNY 21,00 | 14,41M |
| 2026-07-13 | CNY 21,54 | +4,87 % | CNY 20,24 | CNY 22,33 | CNY 20,24 | 8,07M |
| 2026-07-10 | CNY 20,54 | +1,53 % | CNY 20,00 | CNY 20,80 | CNY 19,57 | 3,66M |
| 2026-07-09 | CNY 20,23 | +0,30 % | CNY 20,00 | CNY 20,75 | CNY 19,63 | 2,81M |
| 2026-07-08 | CNY 20,17 | +0,55 % | CNY 20,07 | CNY 21,26 | CNY 19,90 | 3,83M |
| 2026-07-07 | CNY 20,06 | -5,20 % | CNY 21,01 | CNY 21,06 | CNY 20,03 | 2,29M |
| 2026-07-06 | CNY 21,16 | -0,05 % | CNY 21,21 | CNY 21,50 | CNY 20,97 | 2,51M |
| 2026-07-03 | CNY 21,17 | +1,73 % | CNY 20,81 | CNY 21,56 | CNY 20,76 | 2,81M |
| 2026-07-02 | CNY 20,81 | +1,51 % | CNY 20,44 | CNY 21,51 | CNY 20,28 | 3,46M |
| 2026-07-01 | CNY 20,50 | +2,81 % | CNY 19,72 | CNY 20,65 | CNY 19,65 | 2,50M |
| 2026-06-30 | CNY 19,94 | -2,83 % | CNY 20,36 | CNY 20,50 | CNY 19,66 | 2,49M |
| 2026-06-29 | CNY 20,52 | +2,45 % | CNY 19,82 | CNY 20,76 | CNY 19,19 | 3,35M |
| 2026-06-26 | CNY 20,03 | -5,34 % | CNY 20,91 | CNY 21,08 | CNY 20,03 | 3,63M |
| 2026-06-25 | CNY 21,16 | -5,75 % | CNY 21,76 | CNY 22,00 | CNY 20,72 | 5,66M |
| 2026-06-24 | CNY 22,45 | +3,03 % | CNY 21,91 | CNY 23,89 | CNY 21,67 | 7,42M |
| 2026-06-23 | CNY 21,79 | +2,64 % | CNY 21,18 | CNY 22,70 | CNY 20,75 | 4,17M |
| 2026-06-22 | CNY 21,23 | -0,84 % | CNY 21,37 | CNY 21,41 | CNY 20,40 | 2,79M |
| 2026-06-18 | CNY 21,41 | +2,78 % | CNY 20,84 | CNY 21,77 | CNY 20,63 | 3,43M |
| 2026-06-17 | CNY 20,83 | -1,42 % | CNY 21,13 | CNY 21,16 | CNY 20,73 | 1,64M |
| 2026-06-16 | CNY 21,13 | -2,04 % | CNY 21,55 | CNY 21,60 | CNY 21,05 | 2,41M |
| 2026-06-15 | CNY 21,57 | +0,65 % | CNY 21,44 | CNY 21,72 | CNY 21,27 | 1,93M |
| 2026-06-12 | CNY 21,43 | +3,08 % | CNY 21,21 | CNY 21,45 | CNY 20,73 | 2,93M |
| 2026-06-11 | CNY 20,79 | -1,00 % | CNY 20,91 | CNY 21,12 | CNY 20,53 | 1,64M |
| 2026-06-10 | CNY 21,00 | -2,46 % | CNY 21,40 | CNY 21,40 | CNY 20,62 | 2,03M |
| 2026-06-09 | CNY 21,53 | +1,32 % | CNY 21,61 | CNY 21,61 | CNY 21,05 | 1,73M |
| 2026-06-08 | CNY 21,25 | -4,54 % | CNY 21,91 | CNY 22,38 | CNY 20,91 | 2,69M |
| 2026-06-05 | CNY 22,26 | -0,85 % | CNY 22,55 | CNY 22,69 | CNY 22,10 | 1,86M |
| 2026-06-04 | CNY 22,45 | -2,26 % | CNY 23,04 | CNY 23,05 | CNY 21,80 | 2,98M |
| 2026-06-03 | CNY 22,97 | -0,43 % | CNY 23,09 | CNY 23,17 | CNY 22,73 | 1,52M |
| 2026-06-02 | CNY 23,07 | -1,11 % | CNY 23,45 | CNY 23,49 | CNY 22,90 | 2,01M |
| 2026-06-01 | CNY 23,33 | +1,52 % | CNY 22,84 | CNY 23,47 | CNY 22,61 | 2,56M |
| 2026-05-29 | CNY 22,98 | +0,97 % | CNY 22,68 | CNY 23,32 | CNY 22,60 | 2,91M |
| 2026-05-28 | CNY 22,76 | -0,65 % | CNY 22,94 | CNY 23,00 | CNY 22,30 | 2,16M |
| 2026-05-27 | CNY 22,91 | -3,25 % | CNY 23,80 | CNY 23,80 | CNY 22,71 | 2,23M |
| 2026-05-26 | CNY 23,68 | -1,78 % | CNY 24,00 | CNY 24,00 | CNY 23,28 | 2,24M |