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 19,93 | +0,40 % | CNY 19,97 | CNY 20,64 | CNY 19,88 | 1,92M |
| 2026-09-29 | CNY 19,85 | -1,64 % | CNY 20,20 | CNY 20,30 | CNY 19,80 | 2,47M |
| 2026-09-28 | CNY 20,18 | -4,27 % | CNY 21,10 | CNY 21,20 | CNY 20,05 | 3,14M |
| 2026-09-24 | CNY 21,08 | -3,74 % | CNY 21,66 | CNY 21,70 | CNY 20,68 | 4,85M |
| 2026-09-23 | CNY 21,90 | +4,14 % | CNY 21,02 | CNY 22,40 | CNY 20,61 | 6,41M |
| 2026-09-22 | CNY 21,03 | +2,24 % | CNY 20,78 | CNY 21,09 | CNY 20,30 | 3,52M |
| 2026-09-21 | CNY 20,57 | +2,03 % | CNY 20,16 | CNY 20,77 | CNY 20,16 | 2,30M |
| 2026-09-18 | CNY 20,16 | +0,05 % | CNY 20,16 | CNY 20,60 | CNY 20,06 | 1,99M |
| 2026-09-17 | CNY 20,15 | -0,44 % | CNY 20,05 | CNY 20,51 | CNY 19,97 | 1,84M |
| 2026-09-16 | CNY 20,24 | +2,95 % | CNY 19,50 | CNY 20,38 | CNY 19,50 | 2,20M |
| 2026-09-15 | CNY 19,66 | -2,91 % | CNY 20,33 | CNY 20,33 | CNY 19,61 | 2,03M |
| 2026-09-14 | CNY 20,25 | -0,34 % | CNY 20,20 | CNY 20,41 | CNY 19,66 | 2,67M |
| 2026-09-11 | CNY 20,32 | -1,41 % | CNY 20,45 | CNY 20,64 | CNY 20,03 | 2,52M |
| 2026-09-10 | CNY 20,61 | -0,91 % | CNY 20,78 | CNY 20,98 | CNY 20,45 | 2,98M |
| 2026-09-09 | CNY 20,80 | -1,70 % | CNY 21,06 | CNY 21,15 | CNY 20,61 | 3,72M |
| 2026-09-08 | CNY 21,16 | +1,29 % | CNY 21,01 | CNY 21,63 | CNY 20,06 | 6,86M |
| 2026-09-07 | CNY 20,89 | +10,01 % | CNY 18,89 | CNY 20,89 | CNY 18,82 | 4,46M |
| 2026-09-04 | CNY 18,99 | -0,52 % | CNY 19,10 | CNY 19,87 | CNY 18,81 | 4,26M |
| 2026-09-03 | CNY 19,09 | -8,49 % | CNY 20,83 | CNY 20,98 | CNY 19,00 | 4,95M |
| 2026-09-02 | CNY 20,86 | +0,14 % | CNY 20,83 | CNY 21,30 | CNY 20,65 | 1,80M |
| 2026-09-01 | CNY 20,83 | -0,76 % | CNY 20,91 | CNY 21,44 | CNY 20,78 | 1,94M |
| 2026-08-31 | CNY 20,99 | +3,09 % | CNY 20,15 | CNY 21,00 | CNY 19,95 | 1,89M |
| 2026-08-28 | CNY 20,36 | +1,55 % | CNY 20,13 | CNY 20,51 | CNY 19,80 | 1,37M |
| 2026-08-27 | CNY 20,05 | -0,30 % | CNY 20,12 | CNY 20,20 | CNY 19,88 | 799,46K |
| 2026-08-26 | CNY 20,11 | -0,20 % | CNY 20,00 | CNY 20,30 | CNY 19,83 | 1,04M |
| 2026-08-25 | CNY 20,15 | +2,28 % | CNY 19,66 | CNY 20,29 | CNY 19,50 | 1,19M |
| 2026-08-24 | CNY 19,70 | -2,14 % | CNY 20,17 | CNY 20,31 | CNY 19,65 | 1,14M |
| 2026-08-21 | CNY 20,13 | 0,00 % | CNY 20,00 | CNY 20,25 | CNY 19,75 | 1,15M |
| 2026-08-20 | CNY 20,13 | +2,60 % | CNY 20,01 | CNY 20,38 | CNY 19,72 | 1,20M |
| 2026-08-19 | CNY 19,62 | -5,90 % | CNY 20,66 | CNY 20,70 | CNY 19,62 | 1,73M |
| 2026-08-18 | CNY 20,85 | -2,07 % | CNY 21,46 | CNY 21,46 | CNY 20,83 | 1,36M |
| 2026-08-17 | CNY 21,29 | +0,47 % | CNY 21,16 | CNY 21,32 | CNY 20,88 | 1,56M |
| 2026-08-14 | CNY 21,19 | -0,52 % | CNY 21,06 | CNY 21,62 | CNY 20,95 | 1,44M |
| 2026-08-13 | CNY 21,30 | -3,53 % | CNY 22,11 | CNY 22,11 | CNY 21,23 | 2,28M |
| 2026-08-12 | CNY 22,08 | +2,22 % | CNY 21,70 | CNY 22,32 | CNY 21,55 | 2,63M |
| 2026-08-11 | CNY 21,60 | -2,09 % | CNY 22,24 | CNY 22,24 | CNY 21,42 | 1,98M |
| 2026-08-10 | CNY 22,06 | +0,46 % | CNY 21,96 | CNY 22,13 | CNY 21,61 | 2,29M |
| 2026-08-07 | CNY 21,96 | -1,66 % | CNY 22,33 | CNY 22,35 | CNY 21,61 | 2,56M |
| 2026-08-06 | CNY 22,33 | -1,50 % | CNY 22,81 | CNY 22,88 | CNY 22,00 | 2,49M |
| 2026-08-05 | CNY 22,67 | -0,13 % | CNY 22,87 | CNY 22,89 | CNY 22,44 | 3,34M |
| 2026-08-04 | CNY 22,70 | +3,75 % | CNY 22,30 | CNY 22,85 | CNY 22,10 | 6,13M |
| 2026-08-03 | CNY 21,88 | +10,01 % | CNY 19,80 | CNY 21,88 | CNY 19,80 | 3,54M |
| 2026-07-31 | CNY 19,89 | +3,22 % | CNY 19,50 | CNY 20,28 | CNY 19,50 | 2,97M |
| 2026-07-30 | CNY 19,27 | -5,21 % | CNY 20,20 | CNY 20,33 | CNY 18,90 | 3,69M |
| 2026-07-29 | CNY 20,33 | +0,69 % | CNY 20,10 | CNY 20,45 | CNY 19,79 | 2,71M |
| 2026-07-28 | CNY 20,19 | -1,85 % | CNY 20,10 | CNY 20,67 | CNY 20,02 | 2,23M |
| 2026-07-27 | CNY 20,57 | +1,18 % | CNY 19,99 | CNY 20,74 | CNY 19,90 | 3,10M |
| 2026-07-24 | CNY 20,33 | -3,19 % | CNY 20,00 | CNY 21,82 | CNY 20,00 | 4,31M |
| 2026-07-23 | CNY 21,00 | -3,67 % | CNY 21,56 | CNY 21,88 | CNY 20,50 | 6,71M |
| 2026-07-22 | CNY 21,80 | +3,76 % | CNY 21,87 | CNY 23,11 | CNY 21,05 | 10,18M |
| 2026-07-21 | CNY 21,01 | +10,00 % | CNY 19,02 | CNY 21,01 | CNY 18,29 | 4,22M |
| 2026-07-20 | CNY 19,10 | -2,20 % | CNY 19,72 | CNY 19,72 | CNY 18,63 | 3,24M |
| 2026-07-17 | CNY 19,53 | -6,24 % | CNY 20,62 | CNY 20,93 | CNY 19,47 | 4,23M |
| 2026-07-16 | CNY 20,83 | +1,76 % | CNY 20,88 | CNY 21,85 | CNY 20,56 | 6,42M |
| 2026-07-15 | CNY 20,47 | +9,99 % | CNY 18,35 | CNY 20,47 | CNY 18,30 | 3,88M |
| 2026-07-14 | CNY 18,61 | +4,79 % | CNY 17,86 | CNY 19,00 | CNY 17,62 | 3,33M |
| 2026-07-13 | CNY 17,76 | +2,01 % | CNY 17,05 | CNY 17,94 | CNY 17,05 | 2,17M |
| 2026-07-10 | CNY 17,41 | +2,77 % | CNY 16,96 | CNY 18,17 | CNY 16,93 | 2,16M |
| 2026-07-09 | CNY 16,94 | -3,53 % | CNY 17,50 | CNY 17,65 | CNY 16,58 | 2,09M |
| 2026-07-08 | CNY 17,56 | +0,11 % | CNY 17,55 | CNY 18,25 | CNY 17,11 | 1,96M |
| 2026-07-07 | CNY 17,54 | -1,74 % | CNY 17,84 | CNY 17,93 | CNY 17,37 | 1,11M |
| 2026-07-06 | CNY 17,85 | -0,89 % | CNY 18,00 | CNY 18,32 | CNY 17,85 | 989,50K |
| 2026-07-03 | CNY 18,01 | +1,98 % | CNY 17,70 | CNY 18,45 | CNY 17,53 | 1,98M |
| 2026-07-02 | CNY 17,66 | +2,61 % | CNY 17,45 | CNY 18,88 | CNY 17,21 | 2,19M |
| 2026-07-01 | CNY 17,21 | +1,59 % | CNY 16,98 | CNY 17,44 | CNY 16,70 | 1,17M |
| 2026-06-30 | CNY 16,94 | +1,01 % | CNY 16,60 | CNY 17,20 | CNY 16,50 | 1,47M |
| 2026-06-29 | CNY 16,77 | -0,12 % | CNY 16,82 | CNY 16,99 | CNY 16,37 | 1,42M |
| 2026-06-26 | CNY 16,79 | -3,28 % | CNY 17,22 | CNY 17,46 | CNY 16,71 | 1,15M |
| 2026-06-25 | CNY 17,36 | -2,31 % | CNY 17,95 | CNY 17,95 | CNY 17,22 | 1,15M |
| 2026-06-24 | CNY 17,77 | -3,06 % | CNY 18,49 | CNY 18,49 | CNY 17,60 | 1,30M |
| 2026-06-23 | CNY 18,33 | +0,27 % | CNY 18,28 | CNY 18,59 | CNY 18,15 | 1,27M |
| 2026-06-22 | CNY 18,28 | +2,24 % | CNY 17,86 | CNY 18,34 | CNY 17,21 | 1,57M |
| 2026-06-18 | CNY 17,88 | -1,92 % | CNY 18,17 | CNY 18,17 | CNY 17,70 | 1,36M |
| 2026-06-17 | CNY 18,23 | -4,45 % | CNY 19,08 | CNY 19,09 | CNY 18,22 | 1,63M |
| 2026-06-16 | CNY 19,08 | -0,63 % | CNY 19,10 | CNY 19,38 | CNY 18,80 | 1,55M |
| 2026-06-15 | CNY 19,20 | +0,79 % | CNY 19,06 | CNY 19,40 | CNY 19,05 | 889,30K |
| 2026-06-12 | CNY 19,05 | +1,49 % | CNY 18,85 | CNY 19,09 | CNY 18,63 | 1,12M |
| 2026-06-11 | CNY 18,77 | -1,26 % | CNY 18,99 | CNY 19,07 | CNY 18,42 | 906,70K |
| 2026-06-10 | CNY 19,01 | -0,99 % | CNY 19,20 | CNY 19,21 | CNY 18,75 | 750,00K |
| 2026-06-09 | CNY 19,20 | +0,84 % | CNY 19,09 | CNY 19,39 | CNY 18,97 | 759,20K |
| 2026-06-08 | CNY 19,04 | -4,18 % | CNY 19,60 | CNY 19,65 | CNY 18,70 | 989,13K |
| 2026-06-05 | CNY 19,87 | +1,90 % | CNY 19,49 | CNY 20,08 | CNY 19,10 | 1,07M |
| 2026-06-04 | CNY 19,50 | -1,71 % | CNY 19,84 | CNY 19,85 | CNY 19,30 | 787,90K |
| 2026-06-03 | CNY 19,84 | -1,44 % | CNY 20,12 | CNY 20,26 | CNY 19,61 | 1,04M |
| 2026-06-02 | CNY 20,13 | -1,85 % | CNY 20,67 | CNY 20,67 | CNY 19,87 | 1,06M |
| 2026-06-01 | CNY 20,51 | +3,80 % | CNY 19,77 | CNY 20,73 | CNY 19,59 | 1,64M |
| 2026-05-29 | CNY 19,76 | -3,04 % | CNY 20,38 | CNY 20,39 | CNY 19,61 | 1,43M |
| 2026-05-28 | CNY 20,38 | -0,44 % | CNY 20,26 | CNY 20,55 | CNY 19,95 | 1,05M |
| 2026-05-27 | CNY 20,47 | -1,49 % | CNY 20,80 | CNY 20,82 | CNY 20,13 | 1,39M |
| 2026-05-26 | CNY 20,78 | -1,38 % | CNY 21,06 | CNY 21,06 | CNY 20,53 | 1,02M |