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