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 21,74 | +0,88 % | CNY 21,61 | CNY 21,85 | CNY 21,44 | 917,08K |
| 2026-09-29 | CNY 21,55 | +1,41 % | CNY 21,29 | CNY 21,62 | CNY 21,09 | 740,00K |
| 2026-09-28 | CNY 21,25 | -1,48 % | CNY 21,64 | CNY 21,68 | CNY 21,18 | 752,58K |
| 2026-09-24 | CNY 21,57 | -0,23 % | CNY 21,55 | CNY 21,70 | CNY 21,45 | 688,51K |
| 2026-09-23 | CNY 21,62 | -0,96 % | CNY 21,81 | CNY 21,87 | CNY 21,62 | 914,19K |
| 2026-09-22 | CNY 21,83 | +0,37 % | CNY 21,76 | CNY 21,99 | CNY 21,63 | 1,20M |
| 2026-09-21 | CNY 21,75 | -1,14 % | CNY 21,85 | CNY 21,90 | CNY 21,58 | 2,05M |
| 2026-09-18 | CNY 22,00 | -2,91 % | CNY 22,69 | CNY 23,23 | CNY 21,76 | 3,74M |
| 2026-09-17 | CNY 22,66 | -1,26 % | CNY 22,80 | CNY 23,07 | CNY 22,43 | 1,87M |
| 2026-09-16 | CNY 22,95 | +0,70 % | CNY 22,79 | CNY 23,05 | CNY 22,01 | 1,74M |
| 2026-09-15 | CNY 22,79 | +0,18 % | CNY 22,73 | CNY 23,13 | CNY 22,38 | 1,46M |
| 2026-09-14 | CNY 22,75 | +1,93 % | CNY 22,18 | CNY 22,75 | CNY 22,16 | 1,09M |
| 2026-09-11 | CNY 22,32 | +1,22 % | CNY 22,15 | CNY 22,88 | CNY 21,72 | 1,60M |
| 2026-09-10 | CNY 22,05 | -0,59 % | CNY 21,98 | CNY 22,20 | CNY 21,88 | 558,44K |
| 2026-09-09 | CNY 22,18 | -2,51 % | CNY 22,75 | CNY 22,75 | CNY 22,10 | 765,79K |
| 2026-09-08 | CNY 22,75 | +1,20 % | CNY 22,41 | CNY 22,78 | CNY 22,31 | 1,06M |
| 2026-09-07 | CNY 22,48 | +0,04 % | CNY 22,48 | CNY 22,76 | CNY 22,28 | 674,82K |
| 2026-09-04 | CNY 22,47 | -0,62 % | CNY 22,77 | CNY 22,86 | CNY 22,38 | 747,62K |
| 2026-09-03 | CNY 22,61 | -1,57 % | CNY 22,96 | CNY 23,18 | CNY 22,59 | 1,08M |
| 2026-09-02 | CNY 22,97 | -2,09 % | CNY 23,38 | CNY 23,57 | CNY 22,90 | 1,20M |
| 2026-09-01 | CNY 23,46 | +5,34 % | CNY 22,23 | CNY 23,80 | CNY 22,11 | 2,72M |
| 2026-08-31 | CNY 22,27 | -0,62 % | CNY 22,22 | CNY 22,58 | CNY 22,16 | 899,24K |
| 2026-08-28 | CNY 22,41 | -2,73 % | CNY 22,88 | CNY 23,28 | CNY 22,34 | 1,28M |
| 2026-08-27 | CNY 23,04 | +0,13 % | CNY 22,88 | CNY 23,07 | CNY 22,67 | 1,17M |
| 2026-08-26 | CNY 23,01 | +2,45 % | CNY 22,40 | CNY 23,60 | CNY 22,23 | 2,71M |
| 2026-08-25 | CNY 22,46 | +2,89 % | CNY 21,60 | CNY 22,49 | CNY 21,43 | 1,82M |
| 2026-08-24 | CNY 21,83 | +1,49 % | CNY 21,51 | CNY 22,50 | CNY 21,25 | 1,85M |
| 2026-08-21 | CNY 21,51 | -1,96 % | CNY 21,94 | CNY 21,94 | CNY 21,36 | 757,58K |
| 2026-08-20 | CNY 21,94 | +2,24 % | CNY 21,46 | CNY 22,15 | CNY 21,46 | 925,66K |
| 2026-08-19 | CNY 21,46 | -2,76 % | CNY 22,05 | CNY 22,05 | CNY 21,43 | 717,18K |
| 2026-08-18 | CNY 22,07 | +0,68 % | CNY 21,83 | CNY 22,12 | CNY 21,83 | 762,07K |
| 2026-08-17 | CNY 21,92 | +0,32 % | CNY 22,00 | CNY 22,01 | CNY 21,57 | 658,64K |
| 2026-08-14 | CNY 21,85 | -0,09 % | CNY 21,87 | CNY 22,10 | CNY 21,71 | 623,84K |
| 2026-08-13 | CNY 21,87 | -0,36 % | CNY 22,10 | CNY 22,16 | CNY 21,75 | 889,18K |
| 2026-08-12 | CNY 21,95 | -0,14 % | CNY 22,09 | CNY 22,34 | CNY 21,71 | 967,59K |
| 2026-08-11 | CNY 21,98 | +0,46 % | CNY 21,88 | CNY 22,23 | CNY 21,66 | 1,00M |
| 2026-08-10 | CNY 21,88 | +0,55 % | CNY 21,78 | CNY 22,05 | CNY 21,40 | 1,04M |
| 2026-08-07 | CNY 21,76 | +2,84 % | CNY 21,27 | CNY 22,08 | CNY 20,88 | 1,48M |
| 2026-08-06 | CNY 21,16 | +0,57 % | CNY 21,01 | CNY 21,16 | CNY 20,84 | 679,93K |
| 2026-08-05 | CNY 21,04 | -0,19 % | CNY 21,10 | CNY 21,22 | CNY 20,86 | 586,90K |
| 2026-08-04 | CNY 21,08 | 0,00 % | CNY 21,20 | CNY 21,50 | CNY 20,89 | 639,28K |
| 2026-08-03 | CNY 21,08 | +2,03 % | CNY 20,70 | CNY 21,10 | CNY 20,56 | 753,88K |
| 2026-07-31 | CNY 20,66 | +1,18 % | CNY 20,43 | CNY 20,72 | CNY 20,43 | 555,67K |
| 2026-07-30 | CNY 20,42 | -1,07 % | CNY 20,60 | CNY 20,84 | CNY 20,34 | 857,71K |
| 2026-07-29 | CNY 20,64 | +1,38 % | CNY 20,30 | CNY 20,78 | CNY 20,20 | 693,95K |
| 2026-07-28 | CNY 20,36 | +0,99 % | CNY 20,00 | CNY 20,48 | CNY 19,97 | 591,06K |
| 2026-07-27 | CNY 20,16 | +1,46 % | CNY 19,90 | CNY 20,17 | CNY 19,57 | 854,35K |
| 2026-07-24 | CNY 19,87 | -3,40 % | CNY 20,50 | CNY 20,50 | CNY 19,87 | 878,83K |
| 2026-07-23 | CNY 20,57 | +0,64 % | CNY 20,43 | CNY 20,58 | CNY 20,18 | 680,67K |
| 2026-07-22 | CNY 20,44 | -0,29 % | CNY 20,52 | CNY 20,86 | CNY 20,28 | 1,15M |
| 2026-07-21 | CNY 20,50 | -3,30 % | CNY 21,56 | CNY 21,56 | CNY 20,31 | 1,80M |
| 2026-07-20 | CNY 21,20 | -0,80 % | CNY 21,26 | CNY 22,32 | CNY 21,09 | 1,85M |
| 2026-07-17 | CNY 21,37 | -3,61 % | CNY 22,50 | CNY 22,50 | CNY 21,34 | 1,50M |
| 2026-07-16 | CNY 22,17 | +3,40 % | CNY 21,23 | CNY 22,72 | CNY 21,23 | 2,05M |
| 2026-07-15 | CNY 21,44 | +2,05 % | CNY 21,08 | CNY 21,55 | CNY 20,90 | 935,84K |
| 2026-07-14 | CNY 21,01 | +1,45 % | CNY 20,62 | CNY 21,05 | CNY 20,47 | 850,20K |
| 2026-07-13 | CNY 20,71 | -2,59 % | CNY 21,28 | CNY 21,28 | CNY 20,70 | 709,74K |
| 2026-07-10 | CNY 21,26 | +1,19 % | CNY 21,03 | CNY 21,39 | CNY 20,80 | 613,23K |
| 2026-07-09 | CNY 21,01 | -0,28 % | CNY 20,71 | CNY 21,26 | CNY 20,51 | 730,35K |
| 2026-07-08 | CNY 21,07 | +0,29 % | CNY 20,80 | CNY 21,17 | CNY 20,58 | 456,07K |
| 2026-07-07 | CNY 21,01 | -2,87 % | CNY 21,63 | CNY 21,74 | CNY 20,95 | 482,43K |
| 2026-07-06 | CNY 21,63 | +0,70 % | CNY 21,58 | CNY 22,06 | CNY 21,49 | 788,29K |
| 2026-07-03 | CNY 21,48 | +1,90 % | CNY 21,18 | CNY 21,58 | CNY 21,10 | 812,38K |
| 2026-07-02 | CNY 21,08 | +0,72 % | CNY 20,81 | CNY 21,25 | CNY 20,76 | 745,73K |
| 2026-07-01 | CNY 20,93 | +2,30 % | CNY 20,59 | CNY 21,08 | CNY 20,40 | 829,61K |
| 2026-06-30 | CNY 20,46 | -2,20 % | CNY 21,27 | CNY 21,27 | CNY 20,37 | 746,63K |
| 2026-06-29 | CNY 20,92 | +1,55 % | CNY 20,58 | CNY 21,16 | CNY 20,00 | 817,70K |
| 2026-06-26 | CNY 20,60 | -2,37 % | CNY 20,83 | CNY 21,28 | CNY 20,51 | 610,36K |
| 2026-06-25 | CNY 21,10 | -2,09 % | CNY 21,56 | CNY 21,70 | CNY 20,60 | 861,95K |
| 2026-06-24 | CNY 21,55 | -3,28 % | CNY 22,32 | CNY 22,46 | CNY 21,50 | 966,00K |
| 2026-06-23 | CNY 22,28 | +4,26 % | CNY 21,44 | CNY 22,42 | CNY 21,30 | 1,37M |
| 2026-06-22 | CNY 21,37 | +0,75 % | CNY 21,39 | CNY 21,59 | CNY 20,41 | 997,25K |
| 2026-06-18 | CNY 21,21 | -2,12 % | CNY 21,41 | CNY 21,94 | CNY 21,15 | 717,81K |
| 2026-06-17 | CNY 21,67 | -3,09 % | CNY 22,36 | CNY 22,46 | CNY 21,56 | 703,90K |
| 2026-06-16 | CNY 22,36 | -2,19 % | CNY 22,86 | CNY 22,99 | CNY 22,10 | 988,46K |
| 2026-06-15 | CNY 22,86 | +1,46 % | CNY 22,39 | CNY 23,36 | CNY 22,39 | 789,49K |
| 2026-06-12 | CNY 22,53 | +3,40 % | CNY 22,05 | CNY 23,00 | CNY 21,75 | 1,16M |
| 2026-06-11 | CNY 21,79 | -2,37 % | CNY 22,08 | CNY 22,37 | CNY 21,34 | 992,67K |
| 2026-06-10 | CNY 22,32 | -1,28 % | CNY 22,50 | CNY 22,64 | CNY 22,03 | 595,71K |
| 2026-06-09 | CNY 22,61 | -0,18 % | CNY 22,59 | CNY 22,98 | CNY 22,55 | 531,36K |
| 2026-06-08 | CNY 22,65 | -2,54 % | CNY 22,99 | CNY 23,30 | CNY 22,58 | 684,97K |
| 2026-06-05 | CNY 23,24 | +1,26 % | CNY 22,95 | CNY 23,44 | CNY 22,74 | 637,34K |
| 2026-06-04 | CNY 22,95 | -2,09 % | CNY 23,51 | CNY 23,51 | CNY 22,90 | 637,88K |
| 2026-06-03 | CNY 23,44 | -2,66 % | CNY 24,06 | CNY 24,08 | CNY 23,24 | 880,09K |
| 2026-06-02 | CNY 24,08 | -1,15 % | CNY 23,90 | CNY 24,49 | CNY 23,90 | 551,67K |
| 2026-06-01 | CNY 24,36 | +0,70 % | CNY 23,86 | CNY 24,42 | CNY 23,86 | 580,97K |
| 2026-05-29 | CNY 24,19 | -2,38 % | CNY 24,64 | CNY 24,93 | CNY 24,19 | 688,57K |
| 2026-05-28 | CNY 24,78 | -0,08 % | CNY 24,77 | CNY 24,95 | CNY 24,48 | 573,76K |
| 2026-05-27 | CNY 24,80 | -2,29 % | CNY 25,40 | CNY 25,48 | CNY 24,61 | 949,94K |
| 2026-05-26 | CNY 25,38 | -2,94 % | CNY 26,11 | CNY 26,12 | CNY 25,30 | 854,69K |