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