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