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