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 19,37 | +0,36 % | CNY 19,31 | CNY 19,41 | CNY 19,15 | 12,69M |
| 2026-09-29 | CNY 19,30 | +0,89 % | CNY 19,13 | CNY 19,41 | CNY 19,10 | 13,43M |
| 2026-09-28 | CNY 19,13 | -2,89 % | CNY 19,53 | CNY 19,53 | CNY 18,93 | 22,92M |
| 2026-09-24 | CNY 19,70 | -4,83 % | CNY 20,60 | CNY 20,70 | CNY 19,63 | 34,11M |
| 2026-09-23 | CNY 20,70 | -1,38 % | CNY 21,08 | CNY 21,16 | CNY 20,60 | 14,54M |
| 2026-09-22 | CNY 20,99 | +0,29 % | CNY 20,98 | CNY 21,26 | CNY 20,81 | 24,43M |
| 2026-09-21 | CNY 20,93 | +2,35 % | CNY 20,52 | CNY 21,05 | CNY 20,52 | 30,65M |
| 2026-09-18 | CNY 20,45 | +2,10 % | CNY 20,34 | CNY 20,68 | CNY 20,08 | 35,92M |
| 2026-09-17 | CNY 20,03 | -2,77 % | CNY 20,32 | CNY 20,57 | CNY 20,00 | 24,86M |
| 2026-09-16 | CNY 20,60 | +1,78 % | CNY 20,20 | CNY 20,77 | CNY 19,91 | 24,33M |
| 2026-09-15 | CNY 20,24 | +0,40 % | CNY 20,16 | CNY 20,57 | CNY 20,16 | 20,35M |
| 2026-09-14 | CNY 20,16 | -0,49 % | CNY 19,97 | CNY 20,36 | CNY 19,92 | 16,85M |
| 2026-09-11 | CNY 20,26 | -4,43 % | CNY 20,78 | CNY 20,78 | CNY 19,85 | 39,69M |
| 2026-09-10 | CNY 21,20 | -1,21 % | CNY 21,30 | CNY 21,69 | CNY 21,15 | 21,52M |
| 2026-09-09 | CNY 21,46 | -0,19 % | CNY 21,40 | CNY 21,68 | CNY 21,16 | 25,42M |
| 2026-09-08 | CNY 21,50 | +1,94 % | CNY 21,25 | CNY 21,91 | CNY 21,19 | 36,60M |
| 2026-09-07 | CNY 21,09 | +0,52 % | CNY 21,17 | CNY 21,18 | CNY 20,88 | 18,01M |
| 2026-09-04 | CNY 20,98 | -2,92 % | CNY 21,88 | CNY 21,96 | CNY 20,88 | 30,24M |
| 2026-09-03 | CNY 21,61 | +1,50 % | CNY 21,52 | CNY 21,73 | CNY 21,27 | 27,71M |
| 2026-09-02 | CNY 21,29 | -3,58 % | CNY 21,71 | CNY 21,73 | CNY 20,85 | 44,84M |
| 2026-09-01 | CNY 22,08 | -2,39 % | CNY 22,59 | CNY 22,75 | CNY 22,03 | 32,89M |
| 2026-08-31 | CNY 22,62 | -2,29 % | CNY 22,35 | CNY 22,62 | CNY 21,96 | 40,92M |
| 2026-08-28 | CNY 23,15 | -1,03 % | CNY 23,32 | CNY 23,43 | CNY 22,94 | 40,97M |
| 2026-08-27 | CNY 23,39 | +1,48 % | CNY 22,70 | CNY 23,48 | CNY 22,61 | 62,93M |
| 2026-08-26 | CNY 23,05 | +4,44 % | CNY 22,00 | CNY 23,46 | CNY 21,96 | 81,21M |
| 2026-08-25 | CNY 22,07 | -5,24 % | CNY 23,28 | CNY 23,30 | CNY 21,80 | 85,37M |
| 2026-08-24 | CNY 23,29 | +6,15 % | CNY 23,50 | CNY 24,13 | CNY 22,88 | 119,58M |
| 2026-08-21 | CNY 21,94 | +0,64 % | CNY 21,80 | CNY 22,22 | CNY 21,68 | 37,03M |
| 2026-08-20 | CNY 21,80 | +1,16 % | CNY 21,95 | CNY 22,59 | CNY 21,63 | 40,09M |
| 2026-08-19 | CNY 21,55 | -4,60 % | CNY 22,10 | CNY 22,24 | CNY 21,45 | 41,42M |
| 2026-08-18 | CNY 22,59 | -1,57 % | CNY 22,80 | CNY 23,20 | CNY 22,37 | 36,37M |
| 2026-08-17 | CNY 22,95 | +1,50 % | CNY 22,85 | CNY 22,95 | CNY 22,50 | 38,70M |
| 2026-08-14 | CNY 22,61 | +0,94 % | CNY 22,30 | CNY 22,85 | CNY 22,26 | 29,44M |
| 2026-08-13 | CNY 22,40 | -2,99 % | CNY 23,30 | CNY 23,33 | CNY 22,38 | 45,80M |
| 2026-08-12 | CNY 23,09 | -0,17 % | CNY 22,86 | CNY 23,60 | CNY 22,82 | 43,25M |
| 2026-08-11 | CNY 23,13 | -6,24 % | CNY 24,20 | CNY 24,21 | CNY 23,13 | 72,58M |
| 2026-08-10 | CNY 24,67 | +3,83 % | CNY 24,36 | CNY 24,96 | CNY 23,81 | 77,01M |
| 2026-08-07 | CNY 23,76 | +3,89 % | CNY 22,80 | CNY 23,85 | CNY 22,49 | 69,49M |
| 2026-08-06 | CNY 22,87 | -0,65 % | CNY 22,89 | CNY 23,25 | CNY 22,40 | 65,65M |
| 2026-08-05 | CNY 23,02 | +4,87 % | CNY 22,09 | CNY 23,30 | CNY 21,88 | 72,47M |
| 2026-08-04 | CNY 21,95 | +3,54 % | CNY 21,33 | CNY 22,16 | CNY 21,25 | 49,17M |
| 2026-08-03 | CNY 21,20 | +1,00 % | CNY 20,99 | CNY 21,30 | CNY 20,70 | 31,16M |
| 2026-07-31 | CNY 20,99 | +2,39 % | CNY 21,11 | CNY 21,52 | CNY 20,71 | 48,60M |
| 2026-07-30 | CNY 20,50 | -2,94 % | CNY 21,04 | CNY 21,39 | CNY 20,20 | 39,00M |
| 2026-07-29 | CNY 21,12 | +4,71 % | CNY 20,15 | CNY 21,39 | CNY 19,90 | 52,40M |
| 2026-07-28 | CNY 20,17 | -4,68 % | CNY 20,70 | CNY 20,88 | CNY 20,00 | 36,06M |
| 2026-07-27 | CNY 21,16 | +2,22 % | CNY 20,82 | CNY 21,16 | CNY 20,58 | 33,93M |
| 2026-07-24 | CNY 20,70 | -5,26 % | CNY 21,02 | CNY 21,28 | CNY 20,55 | 51,05M |
| 2026-07-23 | CNY 21,85 | +1,96 % | CNY 21,50 | CNY 22,23 | CNY 21,00 | 61,90M |
| 2026-07-22 | CNY 21,43 | +1,08 % | CNY 21,23 | CNY 22,40 | CNY 21,22 | 79,24M |
| 2026-07-21 | CNY 21,20 | +3,97 % | CNY 20,43 | CNY 21,28 | CNY 19,08 | 77,56M |
| 2026-07-20 | CNY 20,39 | +3,19 % | CNY 20,73 | CNY 21,29 | CNY 19,88 | 72,61M |
| 2026-07-17 | CNY 19,76 | -6,79 % | CNY 21,02 | CNY 21,18 | CNY 19,75 | 58,06M |
| 2026-07-16 | CNY 21,20 | -1,62 % | CNY 21,35 | CNY 22,18 | CNY 20,98 | 49,12M |
| 2026-07-15 | CNY 21,55 | -6,22 % | CNY 23,10 | CNY 23,15 | CNY 21,55 | 61,76M |
| 2026-07-14 | CNY 22,98 | +3,33 % | CNY 22,08 | CNY 23,07 | CNY 21,65 | 65,65M |
| 2026-07-13 | CNY 22,24 | -0,71 % | CNY 22,25 | CNY 22,85 | CNY 21,78 | 67,15M |
| 2026-07-10 | CNY 22,40 | -3,03 % | CNY 23,17 | CNY 23,74 | CNY 22,40 | 69,01M |
| 2026-07-09 | CNY 23,10 | +6,01 % | CNY 22,11 | CNY 23,15 | CNY 21,26 | 81,27M |
| 2026-07-08 | CNY 21,79 | -7,08 % | CNY 23,35 | CNY 23,49 | CNY 21,78 | 77,18M |
| 2026-07-07 | CNY 23,45 | -0,89 % | CNY 23,43 | CNY 24,09 | CNY 23,30 | 52,84M |
| 2026-07-06 | CNY 23,66 | -5,40 % | CNY 25,44 | CNY 25,47 | CNY 23,52 | 87,24M |
| 2026-07-03 | CNY 25,01 | -7,27 % | CNY 27,11 | CNY 27,29 | CNY 24,90 | 114,73M |
| 2026-07-02 | CNY 26,97 | -5,00 % | CNY 27,52 | CNY 28,50 | CNY 26,16 | 113,82M |
| 2026-07-01 | CNY 28,39 | +1,00 % | CNY 27,56 | CNY 29,31 | CNY 27,30 | 126,07M |
| 2026-06-30 | CNY 28,11 | -4,87 % | CNY 28,73 | CNY 28,75 | CNY 26,61 | 146,21M |
| 2026-06-29 | CNY 29,55 | +8,92 % | CNY 27,00 | CNY 29,56 | CNY 26,75 | 169,24M |
| 2026-06-26 | CNY 27,13 | +0,82 % | CNY 26,80 | CNY 28,43 | CNY 26,10 | 130,98M |
| 2026-06-25 | CNY 26,91 | -1,72 % | CNY 27,34 | CNY 28,15 | CNY 26,61 | 129,86M |
| 2026-06-24 | CNY 27,38 | -1,51 % | CNY 27,51 | CNY 28,26 | CNY 26,51 | 137,36M |
| 2026-06-23 | CNY 27,80 | -8,76 % | CNY 31,45 | CNY 31,61 | CNY 27,42 | 210,20M |
| 2026-06-22 | CNY 30,47 | +10,00 % | CNY 28,14 | CNY 30,47 | CNY 27,65 | 217,03M |
| 2026-06-18 | CNY 27,70 | -2,70 % | CNY 28,50 | CNY 29,23 | CNY 27,30 | 193,27M |
| 2026-06-17 | CNY 28,47 | -1,42 % | CNY 28,00 | CNY 29,00 | CNY 27,20 | 191,60M |
| 2026-06-16 | CNY 28,88 | +2,89 % | CNY 28,10 | CNY 29,76 | CNY 27,10 | 284,85M |
| 2026-06-15 | CNY 28,07 | +9,99 % | CNY 27,25 | CNY 28,07 | CNY 27,03 | 216,00M |
| 2026-06-12 | CNY 25,52 | +10,00 % | CNY 25,52 | CNY 25,52 | CNY 25,52 | 16,30M |
| 2026-06-11 | CNY 23,20 | +10,00 % | CNY 21,40 | CNY 23,20 | CNY 21,40 | 47,11M |
| 2026-06-10 | CNY 21,09 | +0,67 % | CNY 20,50 | CNY 21,38 | CNY 19,80 | 67,55M |
| 2026-06-09 | CNY 20,95 | +0,72 % | CNY 21,00 | CNY 21,35 | CNY 20,32 | 46,75M |
| 2026-06-08 | CNY 20,80 | -5,28 % | CNY 21,25 | CNY 21,95 | CNY 20,61 | 62,41M |
| 2026-06-05 | CNY 21,96 | -4,89 % | CNY 23,07 | CNY 23,38 | CNY 21,81 | 71,57M |
| 2026-06-04 | CNY 23,09 | -3,63 % | CNY 23,58 | CNY 23,95 | CNY 22,79 | 63,25M |
| 2026-06-03 | CNY 23,96 | -0,42 % | CNY 23,99 | CNY 24,88 | CNY 23,52 | 80,31M |
| 2026-06-02 | CNY 24,06 | +3,71 % | CNY 23,35 | CNY 24,93 | CNY 22,31 | 94,78M |
| 2026-06-01 | CNY 23,20 | -4,01 % | CNY 23,49 | CNY 25,20 | CNY 23,02 | 113,90M |
| 2026-05-29 | CNY 24,17 | -9,98 % | CNY 26,50 | CNY 26,50 | CNY 24,17 | 128,57M |
| 2026-05-28 | CNY 26,85 | +10,00 % | CNY 23,92 | CNY 26,85 | CNY 23,88 | 129,48M |
| 2026-05-27 | CNY 24,41 | +5,08 % | CNY 23,89 | CNY 24,80 | CNY 23,56 | 125,76M |
| 2026-05-26 | CNY 23,23 | +9,99 % | CNY 21,00 | CNY 23,23 | CNY 20,58 | 82,04M |