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