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