Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 242 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 19,99 | -1,38 % | CNY 20,39 | CNY 20,44 | CNY 19,88 | 1,48M |
| 2026-09-29 | CNY 20,27 | +2,58 % | CNY 19,86 | CNY 20,52 | CNY 19,71 | 1,65M |
| 2026-09-28 | CNY 19,76 | -1,94 % | CNY 20,16 | CNY 20,22 | CNY 19,42 | 1,84M |
| 2026-09-24 | CNY 20,15 | -1,23 % | CNY 20,41 | CNY 20,41 | CNY 19,93 | 1,85M |
| 2026-09-23 | CNY 20,40 | -0,05 % | CNY 20,46 | CNY 20,46 | CNY 20,10 | 1,87M |
| 2026-09-22 | CNY 20,41 | +4,08 % | CNY 19,77 | CNY 20,88 | CNY 19,77 | 2,82M |
| 2026-09-21 | CNY 19,61 | +1,24 % | CNY 19,37 | CNY 19,73 | CNY 19,05 | 1,39M |
| 2026-09-18 | CNY 19,37 | +1,47 % | CNY 19,22 | CNY 19,84 | CNY 19,21 | 2,21M |
| 2026-09-17 | CNY 19,09 | -0,62 % | CNY 19,03 | CNY 19,28 | CNY 18,88 | 1,34M |
| 2026-09-16 | CNY 19,21 | +1,21 % | CNY 19,01 | CNY 19,31 | CNY 18,61 | 1,47M |
| 2026-09-15 | CNY 18,98 | -1,40 % | CNY 19,39 | CNY 19,52 | CNY 18,94 | 1,76M |
| 2026-09-14 | CNY 19,25 | +0,42 % | CNY 19,13 | CNY 19,50 | CNY 18,95 | 1,38M |
| 2026-09-11 | CNY 19,17 | -2,94 % | CNY 19,62 | CNY 19,62 | CNY 18,66 | 2,13M |
| 2026-09-10 | CNY 19,75 | -1,25 % | CNY 20,03 | CNY 20,03 | CNY 19,66 | 1,39M |
| 2026-09-09 | CNY 20,00 | -2,34 % | CNY 20,46 | CNY 20,46 | CNY 19,82 | 2,04M |
| 2026-09-08 | CNY 20,48 | -0,58 % | CNY 20,61 | CNY 20,80 | CNY 20,33 | 1,94M |
| 2026-09-07 | CNY 20,60 | -1,90 % | CNY 21,00 | CNY 21,20 | CNY 20,42 | 3,22M |
| 2026-09-04 | CNY 21,00 | -1,50 % | CNY 21,36 | CNY 22,10 | CNY 20,70 | 4,67M |
| 2026-09-03 | CNY 21,32 | +2,80 % | CNY 21,60 | CNY 22,58 | CNY 21,07 | 5,22M |
| 2026-09-02 | CNY 20,74 | -0,77 % | CNY 20,92 | CNY 20,95 | CNY 20,37 | 1,74M |
| 2026-09-01 | CNY 20,90 | +0,48 % | CNY 20,88 | CNY 21,13 | CNY 20,47 | 1,76M |
| 2026-08-31 | CNY 20,80 | +2,56 % | CNY 19,91 | CNY 20,88 | CNY 19,91 | 2,01M |
| 2026-08-28 | CNY 20,28 | +0,65 % | CNY 20,20 | CNY 20,99 | CNY 20,20 | 3,26M |
| 2026-08-27 | CNY 20,15 | -0,30 % | CNY 20,21 | CNY 20,32 | CNY 19,99 | 1,32M |
| 2026-08-26 | CNY 20,21 | -0,79 % | CNY 20,37 | CNY 20,67 | CNY 19,86 | 1,58M |
| 2026-08-25 | CNY 20,37 | +2,83 % | CNY 19,81 | CNY 20,55 | CNY 19,60 | 1,96M |
| 2026-08-24 | CNY 19,81 | -1,69 % | CNY 20,14 | CNY 20,27 | CNY 19,52 | 2,01M |
| 2026-08-21 | CNY 20,15 | -0,20 % | CNY 19,92 | CNY 20,23 | CNY 19,52 | 2,26M |
| 2026-08-20 | CNY 20,19 | -0,25 % | CNY 20,15 | CNY 20,58 | CNY 19,85 | 2,57M |
| 2026-08-19 | CNY 20,24 | -5,68 % | CNY 21,05 | CNY 21,31 | CNY 20,09 | 2,86M |
| 2026-08-18 | CNY 21,46 | +0,75 % | CNY 21,10 | CNY 21,70 | CNY 20,61 | 2,94M |
| 2026-08-17 | CNY 21,30 | +1,67 % | CNY 20,99 | CNY 21,30 | CNY 20,43 | 2,50M |
| 2026-08-14 | CNY 20,95 | -0,24 % | CNY 20,98 | CNY 21,76 | CNY 20,61 | 3,90M |
| 2026-08-13 | CNY 21,00 | -5,75 % | CNY 21,90 | CNY 22,53 | CNY 20,98 | 7,18M |
| 2026-08-12 | CNY 22,28 | +7,22 % | CNY 21,97 | CNY 23,60 | CNY 21,31 | 8,07M |
| 2026-08-11 | CNY 20,78 | -1,05 % | CNY 21,00 | CNY 21,05 | CNY 20,58 | 1,67M |
| 2026-08-10 | CNY 21,00 | -0,47 % | CNY 21,05 | CNY 21,28 | CNY 20,65 | 1,77M |
| 2026-08-07 | CNY 21,10 | -2,36 % | CNY 21,53 | CNY 21,86 | CNY 20,46 | 3,09M |
| 2026-08-06 | CNY 21,61 | +0,05 % | CNY 21,48 | CNY 22,33 | CNY 21,19 | 3,05M |
| 2026-08-05 | CNY 21,60 | +2,86 % | CNY 21,28 | CNY 22,15 | CNY 21,12 | 3,91M |
| 2026-08-04 | CNY 21,00 | +4,43 % | CNY 20,33 | CNY 21,30 | CNY 20,33 | 3,76M |
| 2026-08-03 | CNY 20,11 | -0,59 % | CNY 20,28 | CNY 20,57 | CNY 19,70 | 3,81M |
| 2026-07-31 | CNY 20,23 | +9,47 % | CNY 18,75 | CNY 20,81 | CNY 18,66 | 4,66M |
| 2026-07-30 | CNY 18,48 | -0,54 % | CNY 18,76 | CNY 19,17 | CNY 18,34 | 2,26M |
| 2026-07-29 | CNY 18,58 | +0,38 % | CNY 18,48 | CNY 18,87 | CNY 18,30 | 2,59M |
| 2026-07-28 | CNY 18,51 | +1,26 % | CNY 18,03 | CNY 18,82 | CNY 18,03 | 1,83M |
| 2026-07-27 | CNY 18,28 | +5,91 % | CNY 17,14 | CNY 18,33 | CNY 17,11 | 2,77M |
| 2026-07-24 | CNY 17,26 | -3,31 % | CNY 17,77 | CNY 17,94 | CNY 17,22 | 1,78M |
| 2026-07-23 | CNY 17,85 | -0,61 % | CNY 17,82 | CNY 17,97 | CNY 17,33 | 2,04M |
| 2026-07-22 | CNY 17,96 | -1,32 % | CNY 18,19 | CNY 18,25 | CNY 17,58 | 2,12M |
| 2026-07-21 | CNY 18,20 | +1,79 % | CNY 17,79 | CNY 18,26 | CNY 16,70 | 2,72M |
| 2026-07-20 | CNY 17,88 | -1,76 % | CNY 18,54 | CNY 19,16 | CNY 17,52 | 2,82M |
| 2026-07-17 | CNY 18,20 | -6,67 % | CNY 19,44 | CNY 19,89 | CNY 18,15 | 3,64M |
| 2026-07-16 | CNY 19,50 | 0,00 % | CNY 19,40 | CNY 20,02 | CNY 19,01 | 1,82M |
| 2026-07-15 | CNY 19,50 | +1,93 % | CNY 19,42 | CNY 19,90 | CNY 19,33 | 2,41M |
| 2026-07-14 | CNY 19,13 | -2,20 % | CNY 19,51 | CNY 19,75 | CNY 18,43 | 2,45M |
| 2026-07-13 | CNY 19,56 | -5,92 % | CNY 20,92 | CNY 20,92 | CNY 19,38 | 2,81M |
| 2026-07-10 | CNY 20,79 | -0,95 % | CNY 20,80 | CNY 21,77 | CNY 20,40 | 4,24M |
| 2026-07-09 | CNY 20,99 | +6,77 % | CNY 19,40 | CNY 21,35 | CNY 19,06 | 4,64M |
| 2026-07-08 | CNY 19,66 | +2,93 % | CNY 19,01 | CNY 19,94 | CNY 18,84 | 2,30M |
| 2026-07-07 | CNY 19,10 | -2,65 % | CNY 19,62 | CNY 19,81 | CNY 19,04 | 1,80M |
| 2026-07-06 | CNY 19,62 | -3,16 % | CNY 20,10 | CNY 20,45 | CNY 19,52 | 1,87M |
| 2026-07-03 | CNY 20,26 | +0,90 % | CNY 20,41 | CNY 20,57 | CNY 19,91 | 2,29M |
| 2026-07-02 | CNY 20,08 | -2,71 % | CNY 20,50 | CNY 21,33 | CNY 19,99 | 3,05M |
| 2026-07-01 | CNY 20,64 | +2,58 % | CNY 19,98 | CNY 21,30 | CNY 19,98 | 2,89M |
| 2026-06-30 | CNY 20,12 | +0,85 % | CNY 20,05 | CNY 20,53 | CNY 19,66 | 1,99M |
| 2026-06-29 | CNY 19,95 | +0,86 % | CNY 19,86 | CNY 20,20 | CNY 19,37 | 2,56M |
| 2026-06-26 | CNY 19,78 | -3,98 % | CNY 20,58 | CNY 20,60 | CNY 19,70 | 2,14M |
| 2026-06-25 | CNY 20,60 | -3,83 % | CNY 21,42 | CNY 21,47 | CNY 20,30 | 2,91M |
| 2026-06-24 | CNY 21,42 | -4,16 % | CNY 22,48 | CNY 22,48 | CNY 21,10 | 3,12M |
| 2026-06-23 | CNY 22,35 | -0,58 % | CNY 22,38 | CNY 23,09 | CNY 22,00 | 2,91M |
| 2026-06-22 | CNY 22,48 | +2,60 % | CNY 21,91 | CNY 22,48 | CNY 21,06 | 2,86M |
| 2026-06-18 | CNY 21,91 | -0,09 % | CNY 21,31 | CNY 22,45 | CNY 21,30 | 2,03M |
| 2026-06-17 | CNY 21,93 | -1,13 % | CNY 22,27 | CNY 22,27 | CNY 21,63 | 2,10M |
| 2026-06-16 | CNY 22,18 | +0,86 % | CNY 21,79 | CNY 22,35 | CNY 21,39 | 2,42M |
| 2026-06-15 | CNY 21,99 | +1,85 % | CNY 21,68 | CNY 22,61 | CNY 21,66 | 1,92M |
| 2026-06-12 | CNY 21,59 | +2,18 % | CNY 21,40 | CNY 22,17 | CNY 21,25 | 2,18M |
| 2026-06-11 | CNY 21,13 | -3,60 % | CNY 21,72 | CNY 21,88 | CNY 20,80 | 2,03M |
| 2026-06-10 | CNY 21,92 | -2,53 % | CNY 22,10 | CNY 22,65 | CNY 21,42 | 2,58M |
| 2026-06-09 | CNY 22,49 | +0,45 % | CNY 22,66 | CNY 22,82 | CNY 22,17 | 2,20M |
| 2026-06-08 | CNY 22,39 | -2,99 % | CNY 22,22 | CNY 23,32 | CNY 22,06 | 2,75M |
| 2026-06-05 | CNY 23,08 | +2,58 % | CNY 23,01 | CNY 23,36 | CNY 22,17 | 3,12M |
| 2026-06-04 | CNY 22,50 | -2,51 % | CNY 22,75 | CNY 23,04 | CNY 22,17 | 2,45M |
| 2026-06-03 | CNY 23,08 | -1,45 % | CNY 23,49 | CNY 23,75 | CNY 22,85 | 2,32M |
| 2026-06-02 | CNY 23,42 | -3,66 % | CNY 24,40 | CNY 24,63 | CNY 23,13 | 2,98M |
| 2026-06-01 | CNY 24,31 | +6,11 % | CNY 22,75 | CNY 25,17 | CNY 22,75 | 3,81M |
| 2026-05-29 | CNY 22,91 | -4,10 % | CNY 23,88 | CNY 24,24 | CNY 22,80 | 2,72M |
| 2026-05-28 | CNY 23,89 | +0,42 % | CNY 23,75 | CNY 24,18 | CNY 22,93 | 3,38M |
| 2026-05-27 | CNY 23,79 | -3,37 % | CNY 24,61 | CNY 24,84 | CNY 23,66 | 2,52M |
| 2026-05-26 | CNY 24,62 | -5,02 % | CNY 25,78 | CNY 25,99 | CNY 24,30 | 3,67M |