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 19,45 | -2,75 % | CNY 20,00 | CNY 20,29 | CNY 19,44 | 3,65M |
| 2026-09-29 | CNY 20,00 | +0,15 % | CNY 20,02 | CNY 20,20 | CNY 19,70 | 4,72M |
| 2026-09-28 | CNY 19,97 | -9,43 % | CNY 21,87 | CNY 22,14 | CNY 19,91 | 7,99M |
| 2026-09-24 | CNY 22,05 | -6,57 % | CNY 23,48 | CNY 23,69 | CNY 21,92 | 8,35M |
| 2026-09-23 | CNY 23,60 | +1,94 % | CNY 23,35 | CNY 24,15 | CNY 22,90 | 8,85M |
| 2026-09-22 | CNY 23,15 | +7,28 % | CNY 21,81 | CNY 23,50 | CNY 21,44 | 10,50M |
| 2026-09-21 | CNY 21,58 | +1,22 % | CNY 21,50 | CNY 22,25 | CNY 21,05 | 6,77M |
| 2026-09-18 | CNY 21,32 | +6,65 % | CNY 20,18 | CNY 21,60 | CNY 20,06 | 6,54M |
| 2026-09-17 | CNY 19,99 | +0,86 % | CNY 19,82 | CNY 20,24 | CNY 19,60 | 4,27M |
| 2026-09-16 | CNY 19,82 | +0,71 % | CNY 19,54 | CNY 20,16 | CNY 19,31 | 4,17M |
| 2026-09-15 | CNY 19,68 | +0,72 % | CNY 19,72 | CNY 20,14 | CNY 19,25 | 4,29M |
| 2026-09-14 | CNY 19,54 | +0,62 % | CNY 19,35 | CNY 19,76 | CNY 19,08 | 3,79M |
| 2026-09-11 | CNY 19,42 | -3,29 % | CNY 19,81 | CNY 20,50 | CNY 19,19 | 7,79M |
| 2026-09-10 | CNY 20,08 | +2,24 % | CNY 19,69 | CNY 20,64 | CNY 19,04 | 5,94M |
| 2026-09-09 | CNY 19,64 | -0,25 % | CNY 19,70 | CNY 20,13 | CNY 19,53 | 3,40M |
| 2026-09-08 | CNY 19,69 | -2,04 % | CNY 20,08 | CNY 20,29 | CNY 19,55 | 4,28M |
| 2026-09-07 | CNY 20,10 | +0,60 % | CNY 19,99 | CNY 20,35 | CNY 19,85 | 4,51M |
| 2026-09-04 | CNY 19,98 | -2,15 % | CNY 20,91 | CNY 20,97 | CNY 19,50 | 5,41M |
| 2026-09-03 | CNY 20,42 | +0,84 % | CNY 20,50 | CNY 20,71 | CNY 20,03 | 3,73M |
| 2026-09-02 | CNY 20,25 | -1,41 % | CNY 20,20 | CNY 20,73 | CNY 20,00 | 4,35M |
| 2026-09-01 | CNY 20,54 | -4,78 % | CNY 21,70 | CNY 21,70 | CNY 20,26 | 6,57M |
| 2026-08-31 | CNY 21,57 | +6,00 % | CNY 19,88 | CNY 21,67 | CNY 19,74 | 10,73M |
| 2026-08-28 | CNY 20,35 | -5,70 % | CNY 21,22 | CNY 21,60 | CNY 20,33 | 8,50M |
| 2026-08-27 | CNY 21,58 | +3,50 % | CNY 20,85 | CNY 21,71 | CNY 20,75 | 7,93M |
| 2026-08-26 | CNY 20,85 | -2,43 % | CNY 21,50 | CNY 21,50 | CNY 20,50 | 4,55M |
| 2026-08-25 | CNY 21,37 | +0,33 % | CNY 21,30 | CNY 21,49 | CNY 20,26 | 5,65M |
| 2026-08-24 | CNY 21,30 | -2,02 % | CNY 22,07 | CNY 22,07 | CNY 20,83 | 5,96M |
| 2026-08-21 | CNY 21,74 | +0,32 % | CNY 21,73 | CNY 21,98 | CNY 20,66 | 4,77M |
| 2026-08-20 | CNY 21,67 | +2,22 % | CNY 21,36 | CNY 22,20 | CNY 20,84 | 6,79M |
| 2026-08-19 | CNY 21,20 | -8,82 % | CNY 22,50 | CNY 22,98 | CNY 21,00 | 8,16M |
| 2026-08-18 | CNY 23,25 | -1,90 % | CNY 23,50 | CNY 23,63 | CNY 22,45 | 8,39M |
| 2026-08-17 | CNY 23,70 | -0,17 % | CNY 24,17 | CNY 24,53 | CNY 22,60 | 12,75M |
| 2026-08-14 | CNY 23,74 | +8,50 % | CNY 22,00 | CNY 24,18 | CNY 21,70 | 13,12M |
| 2026-08-13 | CNY 21,88 | -0,50 % | CNY 22,01 | CNY 22,46 | CNY 21,81 | 7,07M |
| 2026-08-12 | CNY 21,99 | +1,52 % | CNY 21,61 | CNY 22,69 | CNY 21,61 | 7,43M |
| 2026-08-11 | CNY 21,66 | +0,05 % | CNY 21,23 | CNY 21,79 | CNY 20,92 | 6,53M |
| 2026-08-10 | CNY 21,65 | +1,03 % | CNY 22,14 | CNY 22,14 | CNY 20,96 | 8,70M |
| 2026-08-07 | CNY 21,43 | +1,90 % | CNY 21,99 | CNY 22,39 | CNY 20,12 | 13,45M |
| 2026-08-06 | CNY 21,03 | +4,84 % | CNY 20,06 | CNY 21,30 | CNY 19,70 | 9,78M |
| 2026-08-05 | CNY 20,06 | +10,10 % | CNY 18,17 | CNY 20,39 | CNY 18,02 | 11,39M |
| 2026-08-04 | CNY 18,22 | +5,50 % | CNY 17,50 | CNY 18,42 | CNY 17,28 | 8,21M |
| 2026-08-03 | CNY 17,27 | -1,65 % | CNY 17,39 | CNY 17,85 | CNY 16,93 | 8,04M |
| 2026-07-31 | CNY 17,56 | +5,97 % | CNY 17,24 | CNY 18,68 | CNY 17,24 | 11,15M |
| 2026-07-30 | CNY 16,57 | -8,86 % | CNY 18,54 | CNY 18,57 | CNY 16,38 | 9,99M |
| 2026-07-29 | CNY 18,18 | -4,11 % | CNY 19,00 | CNY 19,03 | CNY 17,70 | 8,60M |
| 2026-07-28 | CNY 18,96 | -2,77 % | CNY 19,10 | CNY 20,20 | CNY 18,76 | 10,50M |
| 2026-07-27 | CNY 19,50 | +6,56 % | CNY 18,30 | CNY 19,50 | CNY 17,92 | 8,27M |
| 2026-07-24 | CNY 18,30 | -4,44 % | CNY 19,01 | CNY 19,24 | CNY 18,05 | 7,85M |
| 2026-07-23 | CNY 19,15 | +0,95 % | CNY 19,14 | CNY 19,58 | CNY 18,65 | 7,33M |
| 2026-07-22 | CNY 18,97 | -1,40 % | CNY 19,30 | CNY 20,16 | CNY 18,69 | 11,38M |
| 2026-07-21 | CNY 19,24 | +8,27 % | CNY 18,20 | CNY 19,24 | CNY 15,59 | 16,98M |
| 2026-07-20 | CNY 17,77 | -10,70 % | CNY 20,44 | CNY 20,97 | CNY 17,02 | 16,85M |
| 2026-07-17 | CNY 19,90 | -10,52 % | CNY 22,53 | CNY 22,54 | CNY 19,63 | 12,20M |
| 2026-07-16 | CNY 22,24 | -6,16 % | CNY 23,80 | CNY 23,80 | CNY 21,96 | 8,24M |
| 2026-07-15 | CNY 23,70 | -2,35 % | CNY 24,73 | CNY 24,92 | CNY 23,56 | 8,21M |
| 2026-07-14 | CNY 24,27 | -1,62 % | CNY 25,20 | CNY 25,20 | CNY 23,16 | 14,32M |
| 2026-07-13 | CNY 24,67 | -7,71 % | CNY 27,00 | CNY 27,74 | CNY 24,45 | 8,30M |
| 2026-07-10 | CNY 26,73 | -2,62 % | CNY 27,10 | CNY 28,69 | CNY 26,67 | 7,58M |
| 2026-07-09 | CNY 27,45 | -1,58 % | CNY 28,10 | CNY 28,10 | CNY 25,61 | 10,08M |
| 2026-07-08 | CNY 27,89 | -4,81 % | CNY 29,40 | CNY 29,85 | CNY 27,81 | 7,01M |
| 2026-07-07 | CNY 29,30 | -4,56 % | CNY 31,62 | CNY 33,22 | CNY 29,00 | 8,70M |
| 2026-07-06 | CNY 30,70 | -4,98 % | CNY 32,14 | CNY 32,60 | CNY 30,25 | 6,85M |
| 2026-07-03 | CNY 32,31 | -2,56 % | CNY 33,16 | CNY 34,25 | CNY 32,18 | 7,06M |
| 2026-07-02 | CNY 33,16 | -8,04 % | CNY 36,24 | CNY 37,24 | CNY 32,99 | 9,66M |
| 2026-07-01 | CNY 36,06 | +1,01 % | CNY 35,80 | CNY 36,90 | CNY 35,18 | 7,39M |
| 2026-06-30 | CNY 35,70 | +11,11 % | CNY 32,57 | CNY 35,84 | CNY 31,90 | 9,92M |
| 2026-06-29 | CNY 32,13 | -5,97 % | CNY 34,19 | CNY 35,00 | CNY 31,51 | 7,77M |
| 2026-06-26 | CNY 34,17 | -3,28 % | CNY 35,33 | CNY 35,66 | CNY 33,50 | 7,00M |
| 2026-06-25 | CNY 35,33 | -0,25 % | CNY 35,82 | CNY 35,83 | CNY 34,89 | 7,53M |
| 2026-06-24 | CNY 35,42 | -4,11 % | CNY 36,90 | CNY 37,02 | CNY 35,00 | 7,08M |
| 2026-06-23 | CNY 36,94 | -4,99 % | CNY 39,00 | CNY 39,82 | CNY 36,51 | 9,17M |
| 2026-06-22 | CNY 38,88 | -0,64 % | CNY 39,28 | CNY 39,28 | CNY 37,32 | 9,92M |
| 2026-06-18 | CNY 39,13 | +5,67 % | CNY 37,36 | CNY 39,40 | CNY 36,14 | 10,18M |
| 2026-06-17 | CNY 37,03 | +1,95 % | CNY 36,51 | CNY 38,01 | CNY 35,89 | 8,28M |
| 2026-06-16 | CNY 36,32 | +10,56 % | CNY 32,92 | CNY 36,87 | CNY 32,77 | 15,16M |
| 2026-06-15 | CNY 32,85 | +3,53 % | CNY 32,16 | CNY 34,55 | CNY 31,78 | 8,65M |
| 2026-06-12 | CNY 31,73 | -5,45 % | CNY 34,50 | CNY 34,89 | CNY 31,60 | 7,83M |
| 2026-06-11 | CNY 33,56 | +3,64 % | CNY 32,00 | CNY 33,81 | CNY 32,00 | 6,61M |
| 2026-06-10 | CNY 32,38 | -4,23 % | CNY 34,16 | CNY 34,40 | CNY 31,60 | 7,77M |
| 2026-06-09 | CNY 33,81 | -1,51 % | CNY 35,30 | CNY 35,80 | CNY 33,00 | 10,12M |
| 2026-06-08 | CNY 34,33 | -5,95 % | CNY 35,50 | CNY 36,67 | CNY 33,51 | 6,88M |
| 2026-06-05 | CNY 36,50 | -0,33 % | CNY 36,62 | CNY 37,24 | CNY 35,01 | 7,15M |
| 2026-06-04 | CNY 36,62 | -1,59 % | CNY 36,84 | CNY 37,47 | CNY 35,57 | 8,57M |
| 2026-06-03 | CNY 37,21 | +8,72 % | CNY 34,29 | CNY 39,06 | CNY 33,86 | 11,49M |
| 2026-06-02 | CNY 34,23 | -4,73 % | CNY 36,90 | CNY 37,69 | CNY 34,16 | 9,54M |
| 2026-06-01 | CNY 35,93 | -5,98 % | CNY 37,81 | CNY 38,11 | CNY 35,71 | 7,90M |
| 2026-05-29 | CNY 38,21 | -2,73 % | CNY 39,12 | CNY 39,76 | CNY 36,79 | 8,82M |
| 2026-05-28 | CNY 39,29 | +3,44 % | CNY 37,86 | CNY 39,46 | CNY 36,79 | 7,15M |
| 2026-05-27 | CNY 37,98 | -5,89 % | CNY 40,29 | CNY 41,07 | CNY 37,66 | 8,23M |
| 2026-05-26 | CNY 40,36 | -2,37 % | CNY 41,43 | CNY 42,71 | CNY 39,07 | 12,81M |