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