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