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 19,81 | -2,27 % | CNY 20,36 | CNY 20,36 | CNY 19,79 | 1,04M |
| 2026-09-29 | CNY 20,27 | +1,76 % | CNY 19,80 | CNY 20,35 | CNY 19,66 | 1,35M |
| 2026-09-28 | CNY 19,92 | -1,48 % | CNY 20,22 | CNY 20,38 | CNY 19,54 | 1,35M |
| 2026-09-24 | CNY 20,22 | -0,69 % | CNY 20,55 | CNY 20,61 | CNY 20,05 | 1,26M |
| 2026-09-23 | CNY 20,36 | +1,70 % | CNY 20,08 | CNY 20,49 | CNY 19,76 | 1,03M |
| 2026-09-22 | CNY 20,02 | +1,52 % | CNY 19,89 | CNY 20,36 | CNY 19,55 | 1,49M |
| 2026-09-21 | CNY 19,72 | +2,34 % | CNY 19,27 | CNY 19,87 | CNY 19,27 | 1,54M |
| 2026-09-18 | CNY 19,27 | +1,90 % | CNY 18,89 | CNY 19,50 | CNY 18,89 | 1,72M |
| 2026-09-17 | CNY 18,91 | 0,00 % | CNY 18,83 | CNY 19,10 | CNY 18,58 | 1,86M |
| 2026-09-16 | CNY 18,91 | +1,23 % | CNY 18,68 | CNY 19,06 | CNY 18,47 | 1,32M |
| 2026-09-15 | CNY 18,68 | -2,35 % | CNY 19,18 | CNY 19,28 | CNY 18,60 | 1,56M |
| 2026-09-14 | CNY 19,13 | +0,53 % | CNY 18,94 | CNY 19,50 | CNY 18,50 | 1,66M |
| 2026-09-11 | CNY 19,03 | -3,06 % | CNY 19,42 | CNY 19,62 | CNY 18,33 | 1,69M |
| 2026-09-10 | CNY 19,63 | -1,46 % | CNY 19,68 | CNY 20,18 | CNY 19,60 | 1,22M |
| 2026-09-09 | CNY 19,92 | -1,82 % | CNY 20,20 | CNY 20,20 | CNY 19,69 | 1,21M |
| 2026-09-08 | CNY 20,29 | -1,22 % | CNY 20,41 | CNY 20,54 | CNY 20,19 | 925,10K |
| 2026-09-07 | CNY 20,54 | +2,09 % | CNY 20,52 | CNY 20,80 | CNY 20,13 | 1,20M |
| 2026-09-04 | CNY 20,12 | -1,47 % | CNY 20,58 | CNY 20,87 | CNY 20,10 | 1,08M |
| 2026-09-03 | CNY 20,42 | -2,53 % | CNY 20,93 | CNY 21,28 | CNY 20,33 | 1,20M |
| 2026-09-02 | CNY 20,95 | -0,85 % | CNY 20,92 | CNY 21,19 | CNY 20,66 | 1,17M |
| 2026-09-01 | CNY 21,13 | 0,00 % | CNY 21,13 | CNY 21,36 | CNY 20,80 | 1,35M |
| 2026-08-31 | CNY 21,13 | +1,10 % | CNY 20,79 | CNY 21,29 | CNY 20,64 | 1,95M |
| 2026-08-28 | CNY 20,90 | -0,57 % | CNY 20,91 | CNY 21,23 | CNY 20,75 | 945,52K |
| 2026-08-27 | CNY 21,02 | -0,28 % | CNY 20,86 | CNY 21,24 | CNY 20,75 | 1,04M |
| 2026-08-26 | CNY 21,08 | -0,47 % | CNY 21,18 | CNY 21,45 | CNY 20,70 | 1,16M |
| 2026-08-25 | CNY 21,18 | +3,82 % | CNY 20,36 | CNY 21,38 | CNY 20,08 | 2,26M |
| 2026-08-24 | CNY 20,40 | -4,98 % | CNY 21,31 | CNY 21,31 | CNY 20,20 | 2,31M |
| 2026-08-21 | CNY 21,47 | +1,42 % | CNY 21,00 | CNY 21,56 | CNY 20,21 | 1,53M |
| 2026-08-20 | CNY 21,17 | +3,67 % | CNY 20,67 | CNY 21,22 | CNY 20,42 | 1,47M |
| 2026-08-19 | CNY 20,42 | -3,91 % | CNY 21,08 | CNY 21,48 | CNY 20,19 | 1,46M |
| 2026-08-18 | CNY 21,25 | -1,16 % | CNY 21,50 | CNY 21,64 | CNY 21,05 | 891,43K |
| 2026-08-17 | CNY 21,50 | +3,66 % | CNY 20,67 | CNY 21,60 | CNY 20,56 | 1,29M |
| 2026-08-14 | CNY 20,74 | +0,39 % | CNY 20,69 | CNY 21,05 | CNY 20,50 | 976,65K |
| 2026-08-13 | CNY 20,66 | -1,67 % | CNY 21,01 | CNY 21,14 | CNY 20,60 | 815,63K |
| 2026-08-12 | CNY 21,01 | +1,16 % | CNY 20,85 | CNY 21,25 | CNY 20,81 | 1,13M |
| 2026-08-11 | CNY 20,77 | -1,28 % | CNY 21,04 | CNY 21,23 | CNY 20,66 | 910,35K |
| 2026-08-10 | CNY 21,04 | +2,04 % | CNY 20,70 | CNY 21,19 | CNY 20,21 | 1,31M |
| 2026-08-07 | CNY 20,62 | +1,78 % | CNY 20,15 | CNY 20,80 | CNY 19,65 | 1,23M |
| 2026-08-06 | CNY 20,26 | +1,66 % | CNY 20,03 | CNY 20,36 | CNY 19,81 | 1,40M |
| 2026-08-05 | CNY 19,93 | +0,55 % | CNY 19,76 | CNY 20,35 | CNY 19,65 | 1,34M |
| 2026-08-04 | CNY 19,82 | +4,21 % | CNY 19,12 | CNY 20,10 | CNY 19,12 | 2,07M |
| 2026-08-03 | CNY 19,02 | +5,08 % | CNY 18,28 | CNY 19,13 | CNY 17,82 | 2,58M |
| 2026-07-31 | CNY 18,10 | +1,46 % | CNY 18,07 | CNY 18,48 | CNY 17,68 | 1,47M |
| 2026-07-30 | CNY 17,84 | -1,60 % | CNY 18,30 | CNY 18,66 | CNY 17,50 | 1,52M |
| 2026-07-29 | CNY 18,13 | +3,54 % | CNY 17,59 | CNY 18,38 | CNY 17,48 | 1,88M |
| 2026-07-28 | CNY 17,51 | -0,96 % | CNY 17,72 | CNY 18,12 | CNY 17,51 | 1,18M |
| 2026-07-27 | CNY 17,68 | +4,74 % | CNY 17,08 | CNY 17,98 | CNY 16,93 | 1,58M |
| 2026-07-24 | CNY 16,88 | -2,20 % | CNY 17,11 | CNY 17,30 | CNY 16,70 | 1,51M |
| 2026-07-23 | CNY 17,26 | +5,37 % | CNY 16,30 | CNY 17,39 | CNY 16,29 | 1,64M |
| 2026-07-22 | CNY 16,38 | -2,90 % | CNY 16,75 | CNY 16,96 | CNY 16,27 | 2,05M |
| 2026-07-21 | CNY 16,87 | +0,12 % | CNY 16,77 | CNY 17,50 | CNY 15,56 | 2,37M |
| 2026-07-20 | CNY 16,85 | -5,60 % | CNY 17,77 | CNY 18,94 | CNY 16,60 | 2,62M |
| 2026-07-17 | CNY 17,85 | -7,32 % | CNY 19,26 | CNY 19,38 | CNY 17,65 | 1,90M |
| 2026-07-16 | CNY 19,26 | -0,77 % | CNY 19,57 | CNY 19,97 | CNY 19,02 | 1,33M |
| 2026-07-15 | CNY 19,41 | +0,05 % | CNY 19,42 | CNY 19,58 | CNY 18,94 | 1,55M |
| 2026-07-14 | CNY 19,40 | +2,92 % | CNY 19,19 | CNY 19,42 | CNY 18,36 | 1,40M |
| 2026-07-13 | CNY 18,85 | -4,80 % | CNY 20,13 | CNY 20,13 | CNY 18,70 | 1,96M |
| 2026-07-10 | CNY 19,80 | +1,23 % | CNY 19,58 | CNY 20,25 | CNY 19,19 | 1,72M |
| 2026-07-09 | CNY 19,56 | +0,51 % | CNY 19,26 | CNY 19,80 | CNY 18,70 | 1,85M |
| 2026-07-08 | CNY 19,46 | -5,07 % | CNY 20,32 | CNY 20,66 | CNY 19,35 | 1,53M |
| 2026-07-07 | CNY 20,50 | -4,65 % | CNY 21,61 | CNY 21,72 | CNY 20,23 | 1,92M |
| 2026-07-06 | CNY 21,50 | -0,37 % | CNY 21,54 | CNY 22,19 | CNY 21,38 | 2,44M |
| 2026-07-03 | CNY 21,58 | +4,10 % | CNY 20,83 | CNY 21,90 | CNY 20,54 | 3,34M |
| 2026-07-02 | CNY 20,73 | +1,82 % | CNY 20,47 | CNY 21,70 | CNY 20,27 | 3,92M |
| 2026-07-01 | CNY 20,36 | +5,17 % | CNY 19,96 | CNY 20,96 | CNY 19,52 | 4,00M |
| 2026-06-30 | CNY 19,36 | +0,52 % | CNY 19,31 | CNY 19,62 | CNY 18,94 | 2,22M |
| 2026-06-29 | CNY 19,26 | -3,12 % | CNY 19,74 | CNY 20,00 | CNY 18,83 | 2,68M |
| 2026-06-26 | CNY 19,88 | -2,02 % | CNY 20,06 | CNY 20,29 | CNY 19,26 | 2,01M |
| 2026-06-25 | CNY 20,29 | -3,01 % | CNY 20,91 | CNY 20,91 | CNY 19,99 | 1,96M |
| 2026-06-24 | CNY 20,92 | -3,82 % | CNY 21,70 | CNY 21,90 | CNY 20,72 | 1,91M |
| 2026-06-23 | CNY 21,75 | +0,65 % | CNY 22,88 | CNY 22,88 | CNY 21,40 | 1,81M |
| 2026-06-22 | CNY 21,61 | +0,89 % | CNY 21,72 | CNY 21,72 | CNY 20,28 | 1,80M |
| 2026-06-18 | CNY 21,42 | -0,46 % | CNY 21,48 | CNY 21,83 | CNY 21,04 | 1,64M |
| 2026-06-17 | CNY 21,52 | -3,24 % | CNY 22,18 | CNY 22,24 | CNY 21,48 | 1,79M |
| 2026-06-16 | CNY 22,24 | -1,11 % | CNY 22,39 | CNY 22,70 | CNY 21,68 | 1,99M |
| 2026-06-15 | CNY 22,49 | +1,26 % | CNY 22,03 | CNY 23,54 | CNY 22,03 | 2,34M |
| 2026-06-12 | CNY 22,21 | -0,40 % | CNY 22,32 | CNY 22,53 | CNY 21,76 | 1,73M |
| 2026-06-11 | CNY 22,30 | +0,09 % | CNY 22,14 | CNY 22,50 | CNY 21,46 | 1,25M |
| 2026-06-10 | CNY 22,28 | -1,11 % | CNY 22,36 | CNY 22,49 | CNY 21,66 | 1,43M |
| 2026-06-09 | CNY 22,53 | +0,13 % | CNY 22,75 | CNY 22,98 | CNY 22,20 | 1,64M |
| 2026-06-08 | CNY 22,50 | -3,47 % | CNY 22,30 | CNY 23,40 | CNY 21,97 | 2,05M |
| 2026-06-05 | CNY 23,31 | +1,48 % | CNY 22,96 | CNY 23,80 | CNY 22,10 | 2,07M |
| 2026-06-04 | CNY 22,97 | -3,53 % | CNY 23,57 | CNY 23,81 | CNY 22,71 | 1,65M |
| 2026-06-03 | CNY 23,81 | -1,29 % | CNY 24,30 | CNY 24,83 | CNY 23,33 | 1,53M |
| 2026-06-02 | CNY 24,12 | -3,13 % | CNY 24,92 | CNY 25,34 | CNY 23,63 | 1,60M |
| 2026-06-01 | CNY 24,90 | +2,26 % | CNY 24,17 | CNY 25,32 | CNY 23,70 | 2,07M |
| 2026-05-29 | CNY 24,35 | -2,01 % | CNY 24,88 | CNY 25,49 | CNY 24,05 | 2,56M |
| 2026-05-28 | CNY 24,85 | +0,49 % | CNY 25,17 | CNY 25,17 | CNY 23,71 | 2,25M |
| 2026-05-27 | CNY 24,73 | -3,70 % | CNY 25,55 | CNY 25,97 | CNY 24,20 | 1,96M |
| 2026-05-26 | CNY 25,68 | -3,20 % | CNY 26,50 | CNY 26,78 | CNY 25,30 | 2,10M |