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