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