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