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 19,44 | +0,93 % | CNY 19,14 | CNY 19,70 | CNY 19,13 | 23,90M |
| 2026-09-29 | CNY 19,26 | -2,03 % | CNY 19,46 | CNY 19,56 | CNY 18,88 | 26,13M |
| 2026-09-28 | CNY 19,66 | -0,51 % | CNY 19,58 | CNY 19,90 | CNY 19,40 | 23,27M |
| 2026-09-24 | CNY 19,76 | -0,05 % | CNY 19,85 | CNY 20,08 | CNY 19,71 | 21,52M |
| 2026-09-23 | CNY 19,77 | -2,85 % | CNY 20,18 | CNY 20,35 | CNY 19,60 | 34,25M |
| 2026-09-22 | CNY 20,35 | -0,44 % | CNY 20,30 | CNY 20,49 | CNY 19,96 | 27,60M |
| 2026-09-21 | CNY 20,44 | +3,86 % | CNY 19,60 | CNY 20,50 | CNY 19,40 | 45,55M |
| 2026-09-18 | CNY 19,68 | -2,33 % | CNY 19,95 | CNY 20,20 | CNY 19,63 | 45,16M |
| 2026-09-17 | CNY 20,15 | +0,20 % | CNY 20,00 | CNY 20,42 | CNY 19,81 | 33,04M |
| 2026-09-16 | CNY 20,11 | +0,15 % | CNY 20,08 | CNY 20,34 | CNY 19,94 | 34,34M |
| 2026-09-15 | CNY 20,08 | -1,42 % | CNY 20,40 | CNY 20,52 | CNY 19,97 | 42,97M |
| 2026-09-14 | CNY 20,37 | -4,72 % | CNY 21,38 | CNY 21,60 | CNY 20,20 | 58,49M |
| 2026-09-11 | CNY 21,38 | -1,70 % | CNY 21,88 | CNY 22,00 | CNY 21,21 | 38,22M |
| 2026-09-10 | CNY 21,75 | -1,81 % | CNY 22,05 | CNY 22,47 | CNY 21,70 | 41,28M |
| 2026-09-09 | CNY 22,15 | +3,02 % | CNY 21,50 | CNY 22,50 | CNY 21,23 | 55,53M |
| 2026-09-08 | CNY 21,50 | +3,46 % | CNY 20,80 | CNY 21,55 | CNY 20,62 | 57,56M |
| 2026-09-07 | CNY 20,78 | -3,62 % | CNY 21,48 | CNY 21,58 | CNY 20,58 | 55,49M |
| 2026-09-04 | CNY 21,56 | -0,87 % | CNY 21,79 | CNY 21,83 | CNY 21,10 | 48,18M |
| 2026-09-03 | CNY 21,75 | -0,91 % | CNY 22,01 | CNY 22,55 | CNY 21,65 | 38,16M |
| 2026-09-02 | CNY 21,95 | -2,36 % | CNY 23,23 | CNY 23,25 | CNY 21,41 | 62,88M |
| 2026-09-01 | CNY 22,48 | -4,83 % | CNY 23,33 | CNY 23,81 | CNY 22,48 | 59,65M |
| 2026-08-31 | CNY 23,62 | +2,61 % | CNY 23,26 | CNY 23,79 | CNY 22,81 | 55,71M |
| 2026-08-28 | CNY 23,02 | +1,50 % | CNY 22,68 | CNY 23,20 | CNY 22,27 | 49,62M |
| 2026-08-27 | CNY 22,68 | +5,00 % | CNY 21,40 | CNY 22,75 | CNY 21,30 | 49,68M |
| 2026-08-26 | CNY 21,60 | -0,51 % | CNY 21,20 | CNY 21,76 | CNY 20,89 | 32,77M |
| 2026-08-25 | CNY 21,71 | -0,55 % | CNY 21,80 | CNY 22,66 | CNY 21,42 | 49,15M |
| 2026-08-24 | CNY 21,83 | +1,96 % | CNY 21,49 | CNY 22,35 | CNY 21,20 | 54,25M |
| 2026-08-21 | CNY 21,41 | +0,23 % | CNY 21,39 | CNY 21,73 | CNY 21,16 | 30,23M |
| 2026-08-20 | CNY 21,36 | -2,02 % | CNY 21,55 | CNY 22,35 | CNY 21,25 | 42,50M |
| 2026-08-19 | CNY 21,80 | -2,77 % | CNY 22,60 | CNY 22,92 | CNY 21,52 | 58,96M |
| 2026-08-18 | CNY 22,42 | +1,49 % | CNY 22,19 | CNY 22,83 | CNY 21,98 | 55,82M |
| 2026-08-17 | CNY 22,09 | -0,45 % | CNY 22,00 | CNY 22,55 | CNY 21,79 | 38,82M |
| 2026-08-14 | CNY 22,19 | +3,21 % | CNY 21,49 | CNY 22,21 | CNY 21,06 | 61,63M |
| 2026-08-13 | CNY 21,50 | -2,67 % | CNY 21,97 | CNY 22,35 | CNY 21,44 | 64,03M |
| 2026-08-12 | CNY 22,09 | -0,05 % | CNY 22,06 | CNY 22,54 | CNY 21,86 | 55,53M |
| 2026-08-11 | CNY 22,10 | +1,47 % | CNY 22,15 | CNY 22,68 | CNY 21,50 | 74,76M |
| 2026-08-10 | CNY 21,78 | +2,11 % | CNY 21,23 | CNY 21,98 | CNY 21,23 | 56,24M |
| 2026-08-07 | CNY 21,33 | +0,28 % | CNY 21,30 | CNY 21,35 | CNY 20,64 | 80,98M |
| 2026-08-06 | CNY 21,27 | +9,98 % | CNY 19,33 | CNY 21,27 | CNY 19,24 | 93,03M |
| 2026-08-05 | CNY 19,34 | +2,00 % | CNY 18,77 | CNY 19,44 | CNY 18,53 | 45,24M |
| 2026-08-04 | CNY 18,96 | +0,05 % | CNY 18,95 | CNY 19,12 | CNY 18,48 | 51,97M |
| 2026-08-03 | CNY 18,95 | -6,14 % | CNY 19,94 | CNY 20,19 | CNY 18,81 | 58,66M |
| 2026-07-31 | CNY 20,19 | -0,39 % | CNY 19,33 | CNY 20,35 | CNY 18,90 | 56,71M |
| 2026-07-30 | CNY 20,27 | +1,35 % | CNY 20,07 | CNY 21,16 | CNY 19,99 | 60,09M |
| 2026-07-29 | CNY 20,00 | +1,01 % | CNY 19,85 | CNY 20,20 | CNY 19,79 | 40,12M |
| 2026-07-28 | CNY 19,80 | -0,85 % | CNY 19,61 | CNY 20,03 | CNY 19,30 | 39,80M |
| 2026-07-27 | CNY 19,97 | +1,22 % | CNY 19,02 | CNY 20,40 | CNY 18,91 | 67,31M |
| 2026-07-24 | CNY 19,73 | -10,93 % | CNY 21,73 | CNY 21,98 | CNY 19,66 | 73,48M |
| 2026-07-23 | CNY 22,15 | -0,94 % | CNY 21,73 | CNY 23,50 | CNY 21,58 | 88,00M |
| 2026-07-22 | CNY 22,36 | +6,78 % | CNY 20,70 | CNY 22,37 | CNY 20,25 | 89,19M |
| 2026-07-21 | CNY 20,94 | +0,72 % | CNY 21,10 | CNY 21,45 | CNY 19,98 | 86,50M |
| 2026-07-20 | CNY 20,79 | +10,00 % | CNY 19,00 | CNY 20,79 | CNY 19,00 | 74,16M |
| 2026-07-17 | CNY 18,90 | -2,93 % | CNY 19,46 | CNY 19,79 | CNY 18,88 | 48,71M |
| 2026-07-16 | CNY 19,47 | -3,76 % | CNY 19,95 | CNY 20,12 | CNY 19,05 | 54,94M |
| 2026-07-15 | CNY 20,23 | +5,20 % | CNY 18,92 | CNY 20,49 | CNY 18,81 | 78,18M |
| 2026-07-14 | CNY 19,23 | +7,01 % | CNY 18,22 | CNY 19,43 | CNY 18,21 | 99,02M |
| 2026-07-13 | CNY 17,97 | -1,05 % | CNY 18,20 | CNY 18,48 | CNY 17,66 | 48,03M |
| 2026-07-10 | CNY 18,16 | +1,57 % | CNY 17,44 | CNY 18,31 | CNY 17,31 | 58,45M |
| 2026-07-09 | CNY 17,88 | -1,00 % | CNY 17,95 | CNY 18,52 | CNY 17,64 | 53,62M |
| 2026-07-08 | CNY 18,06 | -0,71 % | CNY 18,21 | CNY 18,97 | CNY 17,83 | 65,00M |
| 2026-07-07 | CNY 18,19 | -3,24 % | CNY 18,67 | CNY 19,04 | CNY 18,00 | 64,76M |
| 2026-07-06 | CNY 18,80 | +5,62 % | CNY 17,54 | CNY 19,05 | CNY 17,45 | 116,64M |
| 2026-07-03 | CNY 17,80 | -0,11 % | CNY 17,94 | CNY 18,23 | CNY 17,69 | 62,94M |
| 2026-07-02 | CNY 17,82 | -1,16 % | CNY 17,89 | CNY 18,24 | CNY 17,60 | 86,85M |
| 2026-07-01 | CNY 18,03 | +1,46 % | CNY 17,95 | CNY 18,45 | CNY 17,29 | 56,80M |
| 2026-06-30 | CNY 17,77 | -3,53 % | CNY 18,35 | CNY 18,39 | CNY 17,44 | 57,68M |
| 2026-06-29 | CNY 18,42 | +2,45 % | CNY 17,98 | CNY 18,49 | CNY 17,58 | 52,71M |
| 2026-06-26 | CNY 17,98 | -1,05 % | CNY 18,36 | CNY 18,53 | CNY 17,97 | 38,92M |
| 2026-06-25 | CNY 18,17 | -3,25 % | CNY 18,50 | CNY 18,73 | CNY 18,01 | 56,59M |
| 2026-06-24 | CNY 18,78 | -2,49 % | CNY 19,26 | CNY 19,30 | CNY 18,75 | 49,84M |
| 2026-06-23 | CNY 19,26 | -2,92 % | CNY 19,70 | CNY 20,17 | CNY 19,11 | 60,84M |
| 2026-06-22 | CNY 19,84 | +2,37 % | CNY 19,51 | CNY 20,21 | CNY 19,36 | 63,95M |
| 2026-06-18 | CNY 19,38 | -3,34 % | CNY 19,80 | CNY 19,97 | CNY 19,33 | 51,43M |
| 2026-06-17 | CNY 20,05 | -3,70 % | CNY 20,65 | CNY 20,81 | CNY 19,94 | 61,64M |
| 2026-06-16 | CNY 20,82 | -1,23 % | CNY 20,75 | CNY 21,13 | CNY 20,24 | 81,83M |
| 2026-06-15 | CNY 21,08 | -8,15 % | CNY 22,28 | CNY 22,28 | CNY 20,92 | 98,24M |
| 2026-06-12 | CNY 22,95 | -0,65 % | CNY 22,51 | CNY 23,41 | CNY 22,37 | 63,10M |
| 2026-06-11 | CNY 23,10 | -1,66 % | CNY 23,62 | CNY 24,05 | CNY 22,93 | 48,79M |
| 2026-06-10 | CNY 23,49 | -4,90 % | CNY 24,56 | CNY 25,00 | CNY 23,17 | 77,68M |
| 2026-06-09 | CNY 24,70 | -1,98 % | CNY 24,11 | CNY 24,98 | CNY 23,80 | 64,90M |
| 2026-06-08 | CNY 25,20 | +0,60 % | CNY 24,36 | CNY 26,13 | CNY 24,16 | 76,00M |
| 2026-06-05 | CNY 25,05 | -8,14 % | CNY 26,34 | CNY 27,40 | CNY 24,70 | 92,90M |
| 2026-06-04 | CNY 27,27 | +5,01 % | CNY 25,00 | CNY 27,80 | CNY 24,25 | 115,80M |
| 2026-06-03 | CNY 25,97 | +8,84 % | CNY 23,30 | CNY 26,25 | CNY 23,06 | 105,53M |
| 2026-06-02 | CNY 23,86 | -0,50 % | CNY 24,49 | CNY 26,00 | CNY 23,29 | 106,31M |
| 2026-06-01 | CNY 23,98 | +10,00 % | CNY 21,83 | CNY 23,98 | CNY 21,60 | 103,80M |
| 2026-05-29 | CNY 21,80 | +1,40 % | CNY 21,30 | CNY 22,14 | CNY 21,20 | 55,13M |
| 2026-05-28 | CNY 21,50 | +1,65 % | CNY 20,98 | CNY 22,20 | CNY 20,90 | 63,84M |
| 2026-05-27 | CNY 21,15 | +2,42 % | CNY 20,65 | CNY 21,40 | CNY 20,08 | 47,38M |
| 2026-05-26 | CNY 20,65 | -0,58 % | CNY 20,22 | CNY 21,12 | CNY 20,22 | 33,79M |