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