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 20,83 | -1,14 % | CNY 21,00 | CNY 21,27 | CNY 20,82 | 1,54M |
| 2026-09-29 | CNY 21,07 | +1,74 % | CNY 20,76 | CNY 21,15 | CNY 20,55 | 2,47M |
| 2026-09-28 | CNY 20,71 | -2,08 % | CNY 21,07 | CNY 22,18 | CNY 20,71 | 3,23M |
| 2026-09-24 | CNY 21,15 | +1,54 % | CNY 20,72 | CNY 21,20 | CNY 20,40 |
| 3,82M |
| 2026-09-23 | CNY 20,83 | +0,92 % | CNY 20,56 | CNY 21,01 | CNY 20,10 | 3,74M |
| 2026-09-22 | CNY 20,64 | +5,09 % | CNY 19,68 | CNY 20,65 | CNY 19,50 | 3,09M |
| 2026-09-21 | CNY 19,64 | +0,15 % | CNY 19,55 | CNY 19,89 | CNY 19,55 | 1,22M |
| 2026-09-18 | CNY 19,61 | +0,87 % | CNY 19,58 | CNY 19,70 | CNY 19,50 | 1,14M |
| 2026-09-17 | CNY 19,44 | -1,07 % | CNY 19,51 | CNY 19,63 | CNY 19,42 | 1,03M |
| 2026-09-16 | CNY 19,65 | +2,02 % | CNY 19,26 | CNY 19,69 | CNY 19,13 | 1,91M |
| 2026-09-15 | CNY 19,26 | -1,38 % | CNY 19,62 | CNY 19,62 | CNY 19,26 | 895,38K |
| 2026-09-14 | CNY 19,53 | +0,83 % | CNY 19,39 | CNY 19,63 | CNY 19,15 | 1,04M |
| 2026-09-11 | CNY 19,37 | -0,56 % | CNY 19,40 | CNY 19,73 | CNY 19,25 | 2,19M |
| 2026-09-10 | CNY 19,48 | -2,75 % | CNY 20,00 | CNY 20,00 | CNY 19,33 | 2,53M |
| 2026-09-09 | CNY 20,03 | +0,25 % | CNY 19,98 | CNY 20,51 | CNY 19,85 | 2,47M |
| 2026-09-08 | CNY 19,98 | -0,65 % | CNY 20,00 | CNY 20,23 | CNY 19,82 | 1,61M |
| 2026-09-07 | CNY 20,11 | -0,54 % | CNY 20,31 | CNY 20,36 | CNY 19,80 | 2,17M |
| 2026-09-04 | CNY 20,22 | -0,49 % | CNY 20,42 | CNY 20,68 | CNY 20,14 | 1,64M |
| 2026-09-03 | CNY 20,32 | -0,49 % | CNY 20,54 | CNY 20,59 | CNY 20,30 | 1,25M |
| 2026-09-02 | CNY 20,42 | -2,20 % | CNY 20,87 | CNY 20,95 | CNY 20,29 | 2,79M |
| 2026-09-01 | CNY 20,88 | +1,36 % | CNY 20,42 | CNY 20,88 | CNY 20,42 | 1,91M |
| 2026-08-31 | CNY 20,60 | +2,13 % | CNY 20,00 | CNY 20,73 | CNY 19,93 | 3,08M |
| 2026-08-28 | CNY 20,17 | -0,15 % | CNY 20,25 | CNY 20,88 | CNY 20,14 | 1,82M |
| 2026-08-27 | CNY 20,20 | +0,45 % | CNY 20,15 | CNY 20,36 | CNY 19,88 | 1,74M |
| 2026-08-26 | CNY 20,11 | -1,61 % | CNY 20,44 | CNY 20,70 | CNY 20,00 | 2,58M |
| 2026-08-25 | CNY 20,44 | -0,87 % | CNY 20,28 | CNY 20,55 | CNY 20,18 | 1,29M |
| 2026-08-24 | CNY 20,62 | +1,58 % | CNY 20,30 | CNY 20,68 | CNY 20,23 | 1,93M |
| 2026-08-21 | CNY 20,30 | +0,69 % | CNY 20,35 | CNY 20,40 | CNY 19,85 | 1,61M |
| 2026-08-20 | CNY 20,16 | +1,00 % | CNY 20,03 | CNY 20,36 | CNY 20,00 | 2,45M |
| 2026-08-19 | CNY 19,96 | -5,76 % | CNY 20,98 | CNY 20,99 | CNY 19,78 | 4,29M |
| 2026-08-18 | CNY 21,18 | -2,53 % | CNY 21,71 | CNY 21,86 | CNY 21,08 | 2,53M |
| 2026-08-17 | CNY 21,73 | +0,42 % | CNY 21,66 | CNY 22,04 | CNY 21,58 | 2,68M |
| 2026-08-14 | CNY 21,64 | +0,09 % | CNY 21,69 | CNY 21,84 | CNY 21,22 | 1,65M |
| 2026-08-13 | CNY 21,62 | -0,41 % | CNY 21,96 | CNY 22,11 | CNY 21,57 | 2,68M |
| 2026-08-12 | CNY 21,71 | +1,02 % | CNY 21,51 | CNY 22,10 | CNY 21,51 | 1,71M |
| 2026-08-11 | CNY 21,49 | -1,24 % | CNY 21,73 | CNY 22,00 | CNY 21,43 | 3,10M |
| 2026-08-10 | CNY 21,76 | +1,68 % | CNY 21,37 | CNY 21,85 | CNY 21,37 | 3,47M |
| 2026-08-07 | CNY 21,40 | -0,23 % | CNY 21,38 | CNY 21,69 | CNY 21,20 | 4,44M |
| 2026-08-06 | CNY 21,45 | +2,83 % | CNY 20,65 | CNY 21,55 | CNY 20,32 | 4,85M |
| 2026-08-05 | CNY 20,86 | +8,87 % | CNY 20,07 | CNY 20,98 | CNY 19,91 | 6,86M |
| 2026-08-04 | CNY 19,16 | +0,58 % | CNY 19,05 | CNY 19,17 | CNY 18,83 | 1,24M |
| 2026-08-03 | CNY 19,05 | +0,85 % | CNY 18,77 | CNY 19,25 | CNY 18,77 | 1,72M |
| 2026-07-31 | CNY 18,89 | +2,83 % | CNY 18,59 | CNY 19,04 | CNY 18,50 | 1,90M |
| 2026-07-30 | CNY 18,37 | -4,02 % | CNY 19,03 | CNY 19,27 | CNY 18,35 | 1,71M |
| 2026-07-29 | CNY 19,14 | +2,19 % | CNY 18,84 | CNY 19,17 | CNY 18,78 | 1,47M |
| 2026-07-28 | CNY 18,73 | +0,21 % | CNY 18,62 | CNY 18,95 | CNY 18,59 | 1,11M |
| 2026-07-27 | CNY 18,69 | +1,85 % | CNY 18,18 | CNY 18,75 | CNY 18,18 | 1,21M |
| 2026-07-24 | CNY 18,35 | -1,87 % | CNY 18,67 | CNY 18,80 | CNY 18,26 | 1,22M |
| 2026-07-23 | CNY 18,70 | +0,21 % | CNY 18,66 | CNY 19,10 | CNY 18,50 | 1,37M |
| 2026-07-22 | CNY 18,66 | -0,32 % | CNY 18,72 | CNY 18,95 | CNY 18,36 | 1,81M |
| 2026-07-21 | CNY 18,72 | -1,42 % | CNY 18,81 | CNY 19,19 | CNY 18,11 | 3,93M |
| 2026-07-20 | CNY 18,99 | +0,69 % | CNY 18,76 | CNY 19,66 | CNY 18,49 | 3,31M |
| 2026-07-17 | CNY 18,86 | -1,92 % | CNY 19,13 | CNY 19,62 | CNY 18,73 | 2,23M |
| 2026-07-16 | CNY 19,23 | -2,24 % | CNY 19,50 | CNY 19,68 | CNY 19,03 | 1,57M |
| 2026-07-15 | CNY 19,67 | +2,82 % | CNY 19,13 | CNY 19,71 | CNY 18,91 | 1,92M |
| 2026-07-14 | CNY 19,13 | +0,74 % | CNY 18,59 | CNY 19,27 | CNY 18,59 | 2,03M |
| 2026-07-13 | CNY 18,99 | -2,62 % | CNY 19,50 | CNY 19,69 | CNY 18,73 | 4,06M |
| 2026-07-10 | CNY 19,50 | -3,23 % | CNY 20,15 | CNY 20,30 | CNY 19,50 | 2,15M |
| 2026-07-09 | CNY 20,15 | +0,70 % | CNY 20,09 | CNY 20,23 | CNY 19,59 | 1,83M |
| 2026-07-08 | CNY 20,01 | -3,29 % | CNY 20,56 | CNY 20,69 | CNY 19,79 | 2,82M |
| 2026-07-07 | CNY 20,69 | -1,94 % | CNY 20,93 | CNY 21,24 | CNY 20,50 | 2,09M |
| 2026-07-06 | CNY 21,10 | -1,22 % | CNY 21,36 | CNY 21,56 | CNY 20,81 | 2,75M |
| 2026-07-03 | CNY 21,36 | -2,02 % | CNY 21,68 | CNY 21,82 | CNY 21,20 | 4,23M |
| 2026-07-02 | CNY 21,80 | 0,00 % | CNY 21,68 | CNY 21,98 | CNY 21,44 | 4,23M |
| 2026-07-01 | CNY 21,80 | +4,46 % | CNY 20,83 | CNY 22,15 | CNY 20,80 | 6,27M |
| 2026-06-30 | CNY 20,87 | +2,05 % | CNY 20,33 | CNY 20,98 | CNY 20,33 | 2,86M |
| 2026-06-29 | CNY 20,45 | -0,44 % | CNY 20,33 | CNY 20,75 | CNY 19,89 | 5,01M |
| 2026-06-26 | CNY 20,54 | -1,34 % | CNY 20,80 | CNY 21,30 | CNY 20,17 | 4,27M |
| 2026-06-25 | CNY 20,82 | -4,10 % | CNY 21,62 | CNY 21,80 | CNY 20,76 | 4,20M |
| 2026-06-24 | CNY 21,71 | +0,79 % | CNY 21,33 | CNY 21,95 | CNY 21,04 | 3,52M |
| 2026-06-23 | CNY 21,54 | +0,75 % | CNY 21,30 | CNY 22,16 | CNY 21,28 | 3,93M |
| 2026-06-22 | CNY 21,38 | -2,73 % | CNY 21,86 | CNY 21,88 | CNY 21,00 | 5,00M |
| 2026-06-18 | CNY 21,98 | +2,95 % | CNY 21,21 | CNY 22,08 | CNY 21,18 | 5,25M |
| 2026-06-17 | CNY 21,35 | +1,96 % | CNY 20,80 | CNY 22,18 | CNY 20,38 | 6,15M |
| 2026-06-16 | CNY 20,94 | +4,13 % | CNY 20,10 | CNY 21,08 | CNY 19,93 | 5,35M |
| 2026-06-15 | CNY 20,11 | -0,45 % | CNY 20,10 | CNY 20,45 | CNY 19,91 | 3,80M |
| 2026-06-12 | CNY 20,20 | +3,64 % | CNY 19,25 | CNY 20,49 | CNY 19,25 | 4,02M |
| 2026-06-11 | CNY 19,49 | -0,56 % | CNY 19,48 | CNY 19,67 | CNY 19,12 | 2,21M |
| 2026-06-10 | CNY 19,60 | -0,56 % | CNY 19,68 | CNY 19,85 | CNY 19,12 | 3,60M |
| 2026-06-09 | CNY 19,71 | +2,60 % | CNY 19,44 | CNY 20,30 | CNY 19,06 | 4,25M |
| 2026-06-08 | CNY 19,21 | -5,56 % | CNY 19,67 | CNY 20,24 | CNY 19,09 | 5,55M |
| 2026-06-05 | CNY 20,34 | -0,25 % | CNY 20,15 | CNY 21,21 | CNY 20,10 | 4,63M |
| 2026-06-04 | CNY 20,39 | -2,21 % | CNY 20,64 | CNY 21,56 | CNY 20,25 | 8,56M |
| 2026-06-03 | CNY 20,85 | +8,09 % | CNY 19,25 | CNY 21,22 | CNY 19,00 | 11,18M |
| 2026-06-02 | CNY 19,29 | -0,87 % | CNY 19,46 | CNY 19,51 | CNY 18,68 | 4,99M |
| 2026-06-01 | CNY 19,46 | +1,09 % | CNY 19,25 | CNY 19,71 | CNY 19,04 | 2,53M |
| 2026-05-29 | CNY 19,25 | -5,50 % | CNY 20,41 | CNY 20,58 | CNY 19,15 | 3,74M |
| 2026-05-28 | CNY 20,37 | -0,15 % | CNY 20,22 | CNY 20,70 | CNY 19,90 | 2,99M |
| 2026-05-27 | CNY 20,40 | -3,41 % | CNY 21,12 | CNY 21,13 | CNY 20,17 | 4,61M |
| 2026-05-26 | CNY 21,12 | -2,45 % | CNY 21,50 | CNY 21,65 | CNY 20,85 | 3,73M |