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