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 21,79 | +0,14 % | CNY 21,88 | CNY 22,16 | CNY 21,76 | 1,15M |
| 2026-09-29 | CNY 21,76 | +0,79 % | CNY 21,63 | CNY 21,95 | CNY 21,50 | 612,76K |
| 2026-09-28 | CNY 21,59 | -0,23 % | CNY 21,80 | CNY 21,83 | CNY 21,33 | 698,36K |
| 2026-09-24 | CNY 21,64 | -1,32 % | CNY 21,90 | CNY 21,99 | CNY 21,58 | 688,67K |
| 2026-09-23 | CNY 21,93 | -0,23 % | CNY 22,09 | CNY 22,09 | CNY 21,73 | 720,47K |
| 2026-09-22 | CNY 21,98 | +0,59 % | CNY 21,93 | CNY 22,25 | CNY 21,77 | 1,31M |
| 2026-09-21 | CNY 21,85 | +2,39 % | CNY 21,32 | CNY 21,92 | CNY 21,32 | 1,31M |
| 2026-09-18 | CNY 21,34 | +1,67 % | CNY 21,21 | CNY 21,50 | CNY 21,06 | 872,58K |
| 2026-09-17 | CNY 20,99 | +0,72 % | CNY 20,77 | CNY 21,09 | CNY 20,60 | 1,26M |
| 2026-09-16 | CNY 20,84 | -0,71 % | CNY 20,99 | CNY 21,00 | CNY 20,61 | 916,49K |
| 2026-09-15 | CNY 20,99 | -2,42 % | CNY 21,44 | CNY 21,50 | CNY 20,98 | 1,06M |
| 2026-09-14 | CNY 21,51 | -0,65 % | CNY 21,49 | CNY 21,68 | CNY 21,28 | 1,18M |
| 2026-09-11 | CNY 21,65 | -4,46 % | CNY 22,51 | CNY 22,60 | CNY 21,35 | 2,12M |
| 2026-09-10 | CNY 22,66 | +1,52 % | CNY 22,56 | CNY 23,25 | CNY 22,05 | 2,61M |
| 2026-09-09 | CNY 22,32 | -0,40 % | CNY 22,34 | CNY 22,49 | CNY 21,97 | 1,36M |
| 2026-09-08 | CNY 22,41 | -0,88 % | CNY 22,60 | CNY 22,61 | CNY 22,33 | 950,44K |
| 2026-09-07 | CNY 22,61 | +0,94 % | CNY 22,41 | CNY 22,88 | CNY 22,08 | 1,51M |
| 2026-09-04 | CNY 22,40 | +3,23 % | CNY 21,88 | CNY 22,95 | CNY 21,80 | 2,53M |
| 2026-09-03 | CNY 21,70 | +0,09 % | CNY 21,66 | CNY 21,95 | CNY 21,42 | 984,09K |
| 2026-09-02 | CNY 21,68 | -1,45 % | CNY 21,77 | CNY 21,95 | CNY 21,62 | 939,81K |
| 2026-09-01 | CNY 22,00 | +0,69 % | CNY 21,72 | CNY 22,27 | CNY 21,72 | 1,52M |
| 2026-08-31 | CNY 21,85 | -0,50 % | CNY 21,96 | CNY 21,96 | CNY 21,59 | 987,89K |
| 2026-08-28 | CNY 21,96 | -0,45 % | CNY 22,06 | CNY 22,29 | CNY 21,96 | 947,02K |
| 2026-08-27 | CNY 22,06 | -0,14 % | CNY 22,24 | CNY 22,24 | CNY 21,89 | 886,66K |
| 2026-08-26 | CNY 22,09 | -1,12 % | CNY 22,18 | CNY 22,65 | CNY 21,99 | 1,19M |
| 2026-08-25 | CNY 22,34 | +2,90 % | CNY 21,71 | CNY 22,38 | CNY 21,52 | 1,23M |
| 2026-08-24 | CNY 21,71 | -1,68 % | CNY 22,02 | CNY 22,31 | CNY 21,63 | 918,82K |
| 2026-08-21 | CNY 22,08 | -2,77 % | CNY 22,59 | CNY 22,59 | CNY 21,94 | 1,21M |
| 2026-08-20 | CNY 22,71 | +4,41 % | CNY 22,00 | CNY 22,98 | CNY 22,00 | 2,11M |
| 2026-08-19 | CNY 21,75 | -2,20 % | CNY 22,24 | CNY 22,24 | CNY 21,69 | 832,77K |
| 2026-08-18 | CNY 22,24 | -0,98 % | CNY 22,45 | CNY 22,57 | CNY 21,94 | 907,86K |
| 2026-08-17 | CNY 22,46 | -1,27 % | CNY 22,61 | CNY 22,89 | CNY 22,05 | 1,36M |
| 2026-08-14 | CNY 22,75 | +0,89 % | CNY 22,62 | CNY 23,10 | CNY 22,38 | 1,42M |
| 2026-08-13 | CNY 22,55 | -0,13 % | CNY 22,56 | CNY 22,93 | CNY 22,25 | 1,41M |
| 2026-08-12 | CNY 22,58 | +1,48 % | CNY 22,15 | CNY 22,97 | CNY 22,15 | 1,17M |
| 2026-08-11 | CNY 22,25 | -0,71 % | CNY 22,38 | CNY 22,58 | CNY 22,15 | 1,05M |
| 2026-08-10 | CNY 22,41 | +1,13 % | CNY 22,15 | CNY 22,77 | CNY 22,02 | 1,64M |
| 2026-08-07 | CNY 22,16 | +2,97 % | CNY 21,53 | CNY 22,26 | CNY 21,21 | 1,50M |
| 2026-08-06 | CNY 21,52 | -1,28 % | CNY 21,65 | CNY 21,85 | CNY 21,24 | 1,03M |
| 2026-08-05 | CNY 21,80 | 0,00 % | CNY 21,86 | CNY 21,96 | CNY 21,60 | 950,38K |
| 2026-08-04 | CNY 21,80 | +0,23 % | CNY 21,75 | CNY 22,17 | CNY 21,74 | 784,93K |
| 2026-08-03 | CNY 21,75 | +0,97 % | CNY 21,51 | CNY 21,76 | CNY 21,50 | 682,56K |
| 2026-07-31 | CNY 21,54 | +2,67 % | CNY 21,12 | CNY 21,60 | CNY 21,02 | 1,02M |
| 2026-07-30 | CNY 20,98 | 0,00 % | CNY 20,81 | CNY 21,29 | CNY 20,81 | 1,00M |
| 2026-07-29 | CNY 20,98 | +1,94 % | CNY 20,63 | CNY 21,09 | CNY 20,63 | 888,98K |
| 2026-07-28 | CNY 20,58 | -0,44 % | CNY 20,66 | CNY 20,88 | CNY 20,30 | 606,64K |
| 2026-07-27 | CNY 20,67 | +2,58 % | CNY 20,09 | CNY 20,71 | CNY 19,87 | 727,41K |
| 2026-07-24 | CNY 20,15 | -3,08 % | CNY 20,62 | CNY 20,75 | CNY 20,00 | 777,71K |
| 2026-07-23 | CNY 20,79 | +0,05 % | CNY 20,60 | CNY 20,90 | CNY 20,51 | 832,50K |
| 2026-07-22 | CNY 20,78 | -2,07 % | CNY 20,99 | CNY 21,35 | CNY 20,62 | 1,11M |
| 2026-07-21 | CNY 21,22 | -1,30 % | CNY 21,50 | CNY 21,52 | CNY 20,84 | 1,31M |
| 2026-07-20 | CNY 21,50 | -1,19 % | CNY 21,76 | CNY 22,08 | CNY 21,09 | 1,25M |
| 2026-07-17 | CNY 21,76 | -4,73 % | CNY 23,15 | CNY 23,15 | CNY 21,58 | 2,07M |
| 2026-07-16 | CNY 22,84 | +1,78 % | CNY 22,44 | CNY 23,32 | CNY 22,39 | 1,93M |
| 2026-07-15 | CNY 22,44 | +2,33 % | CNY 21,66 | CNY 22,79 | CNY 21,65 | 1,87M |
| 2026-07-14 | CNY 21,93 | +1,62 % | CNY 21,66 | CNY 22,04 | CNY 21,42 | 1,78M |
| 2026-07-13 | CNY 21,58 | -2,22 % | CNY 22,07 | CNY 22,07 | CNY 21,30 | 1,16M |
| 2026-07-10 | CNY 22,07 | +2,41 % | CNY 21,72 | CNY 22,35 | CNY 21,25 | 1,23M |
| 2026-07-09 | CNY 21,55 | -2,00 % | CNY 21,99 | CNY 22,14 | CNY 21,30 | 882,84K |
| 2026-07-08 | CNY 21,99 | -3,13 % | CNY 22,60 | CNY 22,60 | CNY 21,69 | 1,53M |
| 2026-07-07 | CNY 22,70 | +1,34 % | CNY 22,40 | CNY 22,93 | CNY 21,76 | 1,86M |
| 2026-07-06 | CNY 22,40 | +0,49 % | CNY 22,30 | CNY 22,75 | CNY 22,11 | 1,63M |
| 2026-07-03 | CNY 22,29 | +1,73 % | CNY 22,07 | CNY 22,41 | CNY 21,85 | 1,36M |
| 2026-07-02 | CNY 21,91 | -0,23 % | CNY 21,63 | CNY 22,38 | CNY 21,63 | 1,37M |
| 2026-07-01 | CNY 21,96 | +4,67 % | CNY 20,87 | CNY 21,98 | CNY 20,66 | 1,52M |
| 2026-06-30 | CNY 20,98 | -2,10 % | CNY 21,22 | CNY 21,55 | CNY 20,76 | 1,52M |
| 2026-06-29 | CNY 21,43 | +6,25 % | CNY 20,22 | CNY 21,46 | CNY 19,83 | 1,87M |
| 2026-06-26 | CNY 20,17 | -4,77 % | CNY 20,94 | CNY 21,16 | CNY 20,16 | 933,18K |
| 2026-06-25 | CNY 21,18 | -2,75 % | CNY 21,61 | CNY 21,61 | CNY 20,82 | 1,24M |
| 2026-06-24 | CNY 21,78 | -2,33 % | CNY 22,31 | CNY 22,62 | CNY 21,51 | 1,38M |
| 2026-06-23 | CNY 22,30 | +1,83 % | CNY 21,89 | CNY 22,60 | CNY 21,76 | 1,67M |
| 2026-06-22 | CNY 21,90 | +0,27 % | CNY 21,60 | CNY 21,94 | CNY 21,02 | 1,42M |
| 2026-06-18 | CNY 21,84 | +1,96 % | CNY 21,31 | CNY 21,98 | CNY 21,10 | 1,42M |
| 2026-06-17 | CNY 21,42 | -0,23 % | CNY 21,32 | CNY 21,60 | CNY 21,25 | 1,16M |
| 2026-06-16 | CNY 21,47 | -4,75 % | CNY 22,49 | CNY 22,49 | CNY 21,42 | 2,46M |
| 2026-06-15 | CNY 22,54 | +0,99 % | CNY 22,34 | CNY 22,66 | CNY 22,06 | 1,20M |
| 2026-06-12 | CNY 22,32 | +2,24 % | CNY 22,07 | CNY 22,45 | CNY 21,77 | 1,06M |
| 2026-06-11 | CNY 21,83 | -1,71 % | CNY 22,22 | CNY 22,31 | CNY 21,62 | 1,15M |
| 2026-06-10 | CNY 22,21 | -1,64 % | CNY 22,50 | CNY 22,50 | CNY 21,90 | 1,69M |
| 2026-06-09 | CNY 22,58 | -1,83 % | CNY 23,10 | CNY 23,10 | CNY 22,17 | 2,40M |
| 2026-06-08 | CNY 23,00 | -4,60 % | CNY 24,03 | CNY 24,32 | CNY 22,91 | 1,27M |
| 2026-06-05 | CNY 24,11 | +0,92 % | CNY 23,93 | CNY 24,30 | CNY 23,78 | 832,09K |
| 2026-06-04 | CNY 23,89 | -3,04 % | CNY 24,60 | CNY 24,60 | CNY 23,88 | 972,53K |
| 2026-06-03 | CNY 24,64 | -2,65 % | CNY 25,30 | CNY 25,41 | CNY 24,61 | 1,15M |
| 2026-06-02 | CNY 25,31 | -4,06 % | CNY 26,38 | CNY 26,39 | CNY 25,26 | 1,44M |
| 2026-06-01 | CNY 26,38 | 0,00 % | CNY 26,20 | CNY 26,50 | CNY 26,20 | 614,12K |
| 2026-05-29 | CNY 26,38 | -0,15 % | CNY 26,40 | CNY 26,55 | CNY 26,14 | 732,54K |
| 2026-05-28 | CNY 26,42 | -2,44 % | CNY 27,08 | CNY 27,08 | CNY 26,03 | 1,10M |
| 2026-05-27 | CNY 27,08 | -0,11 % | CNY 27,30 | CNY 27,43 | CNY 26,82 | 986,54K |
| 2026-05-26 | CNY 27,11 | +1,23 % | CNY 26,78 | CNY 27,15 | CNY 26,55 | 1,46M |