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 21,84 | -0,46 % | CNY 22,11 | CNY 22,11 | CNY 21,73 | 1,52M |
| 2026-09-29 | CNY 21,94 | -0,27 % | CNY 21,88 | CNY 22,35 | CNY 21,72 | 2,51M |
| 2026-09-28 | CNY 22,00 | +3,48 % | CNY 21,30 | CNY 22,16 | CNY 20,95 | 2,40M |
| 2026-09-24 | CNY 21,26 | +2,06 % | CNY 20,73 | CNY 21,70 | CNY 20,73 | 1,70M |
| 2026-09-23 | CNY 20,83 | -1,37 % | CNY 21,01 | CNY 21,41 | CNY 20,66 | 1,10M |
| 2026-09-22 | CNY 21,12 | +1,05 % | CNY 20,90 | CNY 21,35 | CNY 20,52 | 817,80K |
| 2026-09-21 | CNY 20,90 | +2,20 % | CNY 20,36 | CNY 20,99 | CNY 20,30 | 730,36K |
| 2026-09-18 | CNY 20,45 | +0,20 % | CNY 20,30 | CNY 20,81 | CNY 20,22 | 983,18K |
| 2026-09-17 | CNY 20,41 | +2,05 % | CNY 19,76 | CNY 20,44 | CNY 19,56 | 1,08M |
| 2026-09-16 | CNY 20,00 | -0,05 % | CNY 20,00 | CNY 20,10 | CNY 19,63 | 793,39K |
| 2026-09-15 | CNY 20,01 | -2,29 % | CNY 20,46 | CNY 20,48 | CNY 20,01 | 1,27M |
| 2026-09-14 | CNY 20,48 | -2,75 % | CNY 20,91 | CNY 21,27 | CNY 20,17 | 1,92M |
| 2026-09-11 | CNY 21,06 | -3,62 % | CNY 21,96 | CNY 21,98 | CNY 20,93 | 1,33M |
| 2026-09-10 | CNY 21,85 | -1,58 % | CNY 22,09 | CNY 22,15 | CNY 21,54 | 1,11M |
| 2026-09-09 | CNY 22,20 | -0,49 % | CNY 22,31 | CNY 22,65 | CNY 21,66 | 2,06M |
| 2026-09-08 | CNY 22,31 | +2,34 % | CNY 21,83 | CNY 22,34 | CNY 21,58 | 2,30M |
| 2026-09-07 | CNY 21,80 | +1,92 % | CNY 21,39 | CNY 21,94 | CNY 21,37 | 1,60M |
| 2026-09-04 | CNY 21,39 | +1,37 % | CNY 21,20 | CNY 21,75 | CNY 21,00 | 1,04M |
| 2026-09-03 | CNY 21,10 | -2,45 % | CNY 21,39 | CNY 21,86 | CNY 20,95 | 1,67M |
| 2026-09-02 | CNY 21,63 | +0,23 % | CNY 21,30 | CNY 22,09 | CNY 20,97 | 2,43M |
| 2026-09-01 | CNY 21,58 | +5,94 % | CNY 20,44 | CNY 21,91 | CNY 20,44 | 2,63M |
| 2026-08-31 | CNY 20,37 | -0,63 % | CNY 20,50 | CNY 20,58 | CNY 20,20 | 854,50K |
| 2026-08-28 | CNY 20,50 | +0,10 % | CNY 20,49 | CNY 20,62 | CNY 20,04 | 884,11K |
| 2026-08-27 | CNY 20,48 | +1,74 % | CNY 20,36 | CNY 20,66 | CNY 20,33 | 1,20M |
| 2026-08-26 | CNY 20,13 | -1,18 % | CNY 20,26 | CNY 20,46 | CNY 20,10 | 968,81K |
| 2026-08-25 | CNY 20,37 | +2,41 % | CNY 20,00 | CNY 20,45 | CNY 19,82 | 878,21K |
| 2026-08-24 | CNY 19,89 | -0,55 % | CNY 20,00 | CNY 20,25 | CNY 19,75 | 663,78K |
| 2026-08-21 | CNY 20,00 | -1,67 % | CNY 20,18 | CNY 20,29 | CNY 19,69 | 692,30K |
| 2026-08-20 | CNY 20,34 | +0,20 % | CNY 20,29 | CNY 20,54 | CNY 19,38 | 879,40K |
| 2026-08-19 | CNY 20,30 | -2,26 % | CNY 20,66 | CNY 20,67 | CNY 20,10 | 1,20M |
| 2026-08-18 | CNY 20,77 | +0,29 % | CNY 20,66 | CNY 20,93 | CNY 20,60 | 1,06M |
| 2026-08-17 | CNY 20,71 | +2,17 % | CNY 20,27 | CNY 20,72 | CNY 20,05 | 907,39K |
| 2026-08-14 | CNY 20,27 | -0,59 % | CNY 20,39 | CNY 20,48 | CNY 20,06 | 694,14K |
| 2026-08-13 | CNY 20,39 | +0,54 % | CNY 20,51 | CNY 20,70 | CNY 20,18 | 1,10M |
| 2026-08-12 | CNY 20,28 | +0,10 % | CNY 20,14 | CNY 20,45 | CNY 20,03 | 643,28K |
| 2026-08-11 | CNY 20,26 | +0,15 % | CNY 20,31 | CNY 20,38 | CNY 20,00 | 889,25K |
| 2026-08-10 | CNY 20,23 | +0,60 % | CNY 20,07 | CNY 20,42 | CNY 20,00 | 867,33K |
| 2026-08-07 | CNY 20,11 | -3,55 % | CNY 20,68 | CNY 20,96 | CNY 20,02 | 1,30M |
| 2026-08-06 | CNY 20,85 | +3,32 % | CNY 20,23 | CNY 21,47 | CNY 20,09 | 2,04M |
| 2026-08-05 | CNY 20,18 | +0,35 % | CNY 20,25 | CNY 20,35 | CNY 19,70 | 1,31M |
| 2026-08-04 | CNY 20,11 | -0,89 % | CNY 20,47 | CNY 20,49 | CNY 19,95 | 1,44M |
| 2026-08-03 | CNY 20,29 | +3,79 % | CNY 19,77 | CNY 20,32 | CNY 19,54 | 1,79M |
| 2026-07-31 | CNY 19,55 | +0,88 % | CNY 19,00 | CNY 19,79 | CNY 19,00 | 1,46M |
| 2026-07-30 | CNY 19,38 | +0,68 % | CNY 19,20 | CNY 19,90 | CNY 19,20 | 2,20M |
| 2026-07-29 | CNY 19,25 | +5,48 % | CNY 18,25 | CNY 19,25 | CNY 18,25 | 2,69M |
| 2026-07-28 | CNY 18,25 | +2,82 % | CNY 17,85 | CNY 19,22 | CNY 17,51 | 2,97M |
| 2026-07-27 | CNY 17,75 | +3,02 % | CNY 17,12 | CNY 17,98 | CNY 17,11 | 1,72M |
| 2026-07-24 | CNY 17,23 | -1,26 % | CNY 17,28 | CNY 17,56 | CNY 17,02 | 1,21M |
| 2026-07-23 | CNY 17,45 | +0,87 % | CNY 17,08 | CNY 17,45 | CNY 17,02 | 981,23K |
| 2026-07-22 | CNY 17,30 | -2,15 % | CNY 17,73 | CNY 17,73 | CNY 17,13 | 1,43M |
| 2026-07-21 | CNY 17,68 | -5,00 % | CNY 18,50 | CNY 18,63 | CNY 17,24 | 2,32M |
| 2026-07-20 | CNY 18,61 | -6,06 % | CNY 20,00 | CNY 20,08 | CNY 18,42 | 2,60M |
| 2026-07-17 | CNY 19,81 | -4,30 % | CNY 20,90 | CNY 21,20 | CNY 19,62 | 2,38M |
| 2026-07-16 | CNY 20,70 | +2,53 % | CNY 20,48 | CNY 20,84 | CNY 19,91 | 3,26M |
| 2026-07-15 | CNY 20,19 | +10,03 % | CNY 18,33 | CNY 20,19 | CNY 18,16 | 2,64M |
| 2026-07-14 | CNY 18,35 | -8,25 % | CNY 20,15 | CNY 20,69 | CNY 18,22 | 3,34M |
| 2026-07-13 | CNY 20,00 | +0,86 % | CNY 19,82 | CNY 20,12 | CNY 19,50 | 2,08M |
| 2026-07-10 | CNY 19,83 | +1,48 % | CNY 19,77 | CNY 20,14 | CNY 19,59 | 1,21M |
| 2026-07-09 | CNY 19,54 | -3,70 % | CNY 20,29 | CNY 20,44 | CNY 19,31 | 1,16M |
| 2026-07-08 | CNY 20,29 | -2,45 % | CNY 20,79 | CNY 21,00 | CNY 20,06 | 942,01K |
| 2026-07-07 | CNY 20,80 | -0,57 % | CNY 20,94 | CNY 21,07 | CNY 20,65 | 1,16M |
| 2026-07-06 | CNY 20,92 | +1,21 % | CNY 20,79 | CNY 21,08 | CNY 20,57 | 1,32M |
| 2026-07-03 | CNY 20,67 | -0,05 % | CNY 20,65 | CNY 20,87 | CNY 20,37 | 1,07M |
| 2026-07-02 | CNY 20,68 | -1,90 % | CNY 21,12 | CNY 21,23 | CNY 20,58 | 1,69M |
| 2026-07-01 | CNY 21,08 | +0,43 % | CNY 20,88 | CNY 21,20 | CNY 20,71 | 998,48K |
| 2026-06-30 | CNY 20,99 | -3,49 % | CNY 21,60 | CNY 21,66 | CNY 20,96 | 1,23M |
| 2026-06-29 | CNY 21,75 | -1,89 % | CNY 22,07 | CNY 22,30 | CNY 21,42 | 1,35M |
| 2026-06-26 | CNY 22,17 | -1,12 % | CNY 22,24 | CNY 22,48 | CNY 22,01 | 1,11M |
| 2026-06-25 | CNY 22,42 | +1,91 % | CNY 22,01 | CNY 22,70 | CNY 22,01 | 1,43M |
| 2026-06-24 | CNY 22,00 | -3,59 % | CNY 22,80 | CNY 22,94 | CNY 21,93 | 1,78M |
| 2026-06-23 | CNY 22,82 | +0,84 % | CNY 22,65 | CNY 23,24 | CNY 22,50 | 2,25M |
| 2026-06-22 | CNY 22,63 | +5,01 % | CNY 21,56 | CNY 22,88 | CNY 21,50 | 3,18M |
| 2026-06-18 | CNY 21,55 | +1,41 % | CNY 20,83 | CNY 22,02 | CNY 20,83 | 1,78M |
| 2026-06-17 | CNY 21,25 | -4,06 % | CNY 21,96 | CNY 21,96 | CNY 21,05 | 1,87M |
| 2026-06-16 | CNY 22,15 | +6,75 % | CNY 20,75 | CNY 22,47 | CNY 20,20 | 3,33M |
| 2026-06-15 | CNY 20,75 | -1,19 % | CNY 21,11 | CNY 21,31 | CNY 20,65 | 1,07M |
| 2026-06-12 | CNY 21,00 | +1,94 % | CNY 20,64 | CNY 21,14 | CNY 20,46 | 1,15M |
| 2026-06-11 | CNY 20,60 | -2,55 % | CNY 21,22 | CNY 21,22 | CNY 20,40 | 1,02M |
| 2026-06-10 | CNY 21,14 | -1,81 % | CNY 21,54 | CNY 21,78 | CNY 21,00 | 1,28M |
| 2026-06-09 | CNY 21,53 | +1,70 % | CNY 20,98 | CNY 21,82 | CNY 20,98 | 1,10M |
| 2026-06-08 | CNY 21,17 | -2,93 % | CNY 21,15 | CNY 21,80 | CNY 20,81 | 966,41K |
| 2026-06-05 | CNY 21,81 | +1,35 % | CNY 21,57 | CNY 21,99 | CNY 21,37 | 1,05M |
| 2026-06-04 | CNY 21,52 | -2,32 % | CNY 21,86 | CNY 21,94 | CNY 21,27 | 1,07M |
| 2026-06-03 | CNY 22,03 | -2,78 % | CNY 22,70 | CNY 22,83 | CNY 21,78 | 1,23M |
| 2026-06-02 | CNY 22,66 | -2,79 % | CNY 23,33 | CNY 23,37 | CNY 22,40 | 1,39M |
| 2026-06-01 | CNY 23,31 | +3,65 % | CNY 22,47 | CNY 23,33 | CNY 22,10 | 1,71M |
| 2026-05-29 | CNY 22,49 | +1,53 % | CNY 22,10 | CNY 22,65 | CNY 21,86 | 1,48M |
| 2026-05-28 | CNY 22,15 | +1,14 % | CNY 21,80 | CNY 22,65 | CNY 21,80 | 1,31M |
| 2026-05-27 | CNY 21,90 | -0,86 % | CNY 22,09 | CNY 22,11 | CNY 21,51 | 1,30M |
| 2026-05-26 | CNY 22,09 | -1,30 % | CNY 22,26 | CNY 22,43 | CNY 21,92 | 940,13K |