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