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