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 19,91 | -0,15 % | CNY 20,12 | CNY 20,20 | CNY 19,89 | 454,86K |
| 2026-09-29 | CNY 19,94 | +0,25 % | CNY 19,87 | CNY 20,15 | CNY 19,80 | 593,44K |
| 2026-09-28 | CNY 19,89 | -1,04 % | CNY 20,35 | CNY 20,54 | CNY 19,89 | 925,11K |
| 2026-09-24 | CNY 20,10 | -2,66 % | CNY 20,60 | CNY 20,66 | CNY 20,08 | 1,15M |
| 2026-09-23 | CNY 20,65 | +1,77 % | CNY 20,30 | CNY 20,83 | CNY 20,06 | 1,78M |
| 2026-09-22 | CNY 20,29 | +3,05 % | CNY 19,88 | CNY 20,64 | CNY 19,80 | 1,83M |
| 2026-09-21 | CNY 19,69 | +1,39 % | CNY 19,50 | CNY 19,77 | CNY 19,47 | 572,44K |
| 2026-09-18 | CNY 19,42 | +0,83 % | CNY 19,32 | CNY 19,70 | CNY 19,27 | 610,78K |
| 2026-09-17 | CNY 19,26 | +1,05 % | CNY 18,92 | CNY 19,31 | CNY 18,92 | 461,23K |
| 2026-09-16 | CNY 19,06 | +0,26 % | CNY 18,86 | CNY 19,19 | CNY 18,83 | 451,56K |
| 2026-09-15 | CNY 19,01 | -0,89 % | CNY 19,30 | CNY 19,30 | CNY 19,00 | 464,95K |
| 2026-09-14 | CNY 19,18 | +0,26 % | CNY 19,20 | CNY 19,41 | CNY 19,09 | 698,41K |
| 2026-09-11 | CNY 19,13 | -2,15 % | CNY 19,53 | CNY 19,56 | CNY 18,98 | 1,03M |
| 2026-09-10 | CNY 19,55 | -2,20 % | CNY 19,94 | CNY 19,99 | CNY 19,53 | 713,00K |
| 2026-09-09 | CNY 19,99 | -1,33 % | CNY 20,16 | CNY 20,33 | CNY 19,88 | 720,59K |
| 2026-09-08 | CNY 20,26 | -0,15 % | CNY 20,45 | CNY 20,45 | CNY 20,01 | 503,55K |
| 2026-09-07 | CNY 20,29 | +0,84 % | CNY 20,17 | CNY 20,45 | CNY 20,00 | 672,17K |
| 2026-09-04 | CNY 20,12 | -1,66 % | CNY 20,55 | CNY 20,85 | CNY 20,01 | 1,27M |
| 2026-09-03 | CNY 20,46 | -1,11 % | CNY 20,75 | CNY 20,93 | CNY 20,40 | 654,26K |
| 2026-09-02 | CNY 20,69 | -0,72 % | CNY 20,85 | CNY 20,93 | CNY 20,35 | 1,16M |
| 2026-09-01 | CNY 20,84 | +0,24 % | CNY 20,65 | CNY 21,29 | CNY 20,65 | 1,25M |
| 2026-08-31 | CNY 20,79 | -0,91 % | CNY 20,57 | CNY 20,84 | CNY 20,46 | 1,09M |
| 2026-08-28 | CNY 20,98 | +0,19 % | CNY 20,71 | CNY 20,98 | CNY 20,32 | 1,43M |
| 2026-08-27 | CNY 20,94 | -0,76 % | CNY 21,01 | CNY 21,16 | CNY 20,75 | 842,52K |
| 2026-08-26 | CNY 21,10 | -0,33 % | CNY 21,33 | CNY 21,37 | CNY 21,00 | 653,20K |
| 2026-08-25 | CNY 21,17 | +2,57 % | CNY 20,66 | CNY 21,17 | CNY 20,41 | 746,41K |
| 2026-08-24 | CNY 20,64 | -1,01 % | CNY 20,84 | CNY 21,10 | CNY 20,44 | 744,50K |
| 2026-08-21 | CNY 20,85 | -0,95 % | CNY 20,79 | CNY 21,12 | CNY 20,71 | 563,70K |
| 2026-08-20 | CNY 21,05 | +2,83 % | CNY 20,67 | CNY 21,18 | CNY 20,57 | 1,01M |
| 2026-08-19 | CNY 20,47 | -4,44 % | CNY 21,40 | CNY 21,40 | CNY 20,42 | 1,02M |
| 2026-08-18 | CNY 21,42 | -1,02 % | CNY 21,74 | CNY 21,74 | CNY 21,21 | 939,05K |
| 2026-08-17 | CNY 21,64 | +1,03 % | CNY 21,56 | CNY 21,75 | CNY 21,30 | 782,92K |
| 2026-08-14 | CNY 21,42 | -0,28 % | CNY 21,45 | CNY 21,68 | CNY 21,31 | 707,22K |
| 2026-08-13 | CNY 21,48 | -1,20 % | CNY 21,74 | CNY 21,88 | CNY 21,43 | 633,24K |
| 2026-08-12 | CNY 21,74 | -0,09 % | CNY 21,73 | CNY 21,91 | CNY 21,62 | 664,73K |
| 2026-08-11 | CNY 21,76 | -0,68 % | CNY 21,88 | CNY 21,99 | CNY 21,56 | 743,51K |
| 2026-08-10 | CNY 21,91 | +2,10 % | CNY 21,63 | CNY 21,99 | CNY 21,38 | 814,83K |
| 2026-08-07 | CNY 21,46 | -0,74 % | CNY 21,62 | CNY 21,83 | CNY 21,23 | 851,05K |
| 2026-08-06 | CNY 21,62 | -0,87 % | CNY 21,79 | CNY 22,07 | CNY 21,23 | 1,11M |
| 2026-08-05 | CNY 21,81 | +0,55 % | CNY 21,69 | CNY 21,86 | CNY 21,57 | 990,49K |
| 2026-08-04 | CNY 21,69 | -0,73 % | CNY 21,98 | CNY 21,99 | CNY 21,50 | 1,12M |
| 2026-08-03 | CNY 21,85 | +2,39 % | CNY 21,20 | CNY 21,85 | CNY 21,20 | 838,93K |
| 2026-07-31 | CNY 21,34 | +2,60 % | CNY 20,75 | CNY 21,51 | CNY 20,75 | 899,17K |
| 2026-07-30 | CNY 20,80 | +0,39 % | CNY 20,73 | CNY 21,20 | CNY 20,62 | 1,06M |
| 2026-07-29 | CNY 20,72 | +1,67 % | CNY 20,40 | CNY 20,75 | CNY 20,32 | 657,86K |
| 2026-07-28 | CNY 20,38 | +0,20 % | CNY 20,34 | CNY 20,57 | CNY 20,20 | 633,60K |
| 2026-07-27 | CNY 20,34 | +2,16 % | CNY 19,68 | CNY 20,47 | CNY 19,68 | 667,06K |
| 2026-07-24 | CNY 19,91 | -2,45 % | CNY 20,40 | CNY 20,47 | CNY 19,91 | 512,23K |
| 2026-07-23 | CNY 20,41 | +1,95 % | CNY 20,05 | CNY 20,48 | CNY 19,98 | 624,95K |
| 2026-07-22 | CNY 20,02 | -2,82 % | CNY 20,50 | CNY 20,66 | CNY 19,98 | 964,55K |
| 2026-07-21 | CNY 20,60 | +1,88 % | CNY 20,41 | CNY 20,87 | CNY 19,98 | 1,26M |
| 2026-07-20 | CNY 20,22 | -1,80 % | CNY 20,55 | CNY 20,88 | CNY 19,96 | 992,55K |
| 2026-07-17 | CNY 20,59 | -4,45 % | CNY 21,54 | CNY 21,74 | CNY 20,40 | 1,36M |
| 2026-07-16 | CNY 21,55 | +1,27 % | CNY 21,08 | CNY 21,91 | CNY 21,05 | 986,71K |
| 2026-07-15 | CNY 21,28 | +1,62 % | CNY 21,12 | CNY 21,43 | CNY 20,88 | 647,21K |
| 2026-07-14 | CNY 20,94 | +1,26 % | CNY 20,70 | CNY 20,98 | CNY 20,53 | 857,35K |
| 2026-07-13 | CNY 20,68 | -3,36 % | CNY 21,29 | CNY 21,51 | CNY 20,51 | 991,95K |
| 2026-07-10 | CNY 21,40 | +1,37 % | CNY 21,14 | CNY 21,77 | CNY 20,94 | 892,35K |
| 2026-07-09 | CNY 21,11 | -0,14 % | CNY 21,05 | CNY 21,33 | CNY 20,75 | 1,07M |
| 2026-07-08 | CNY 21,14 | -1,72 % | CNY 21,89 | CNY 21,91 | CNY 21,04 | 959,58K |
| 2026-07-07 | CNY 21,51 | -3,54 % | CNY 22,30 | CNY 22,42 | CNY 21,48 | 1,01M |
| 2026-07-06 | CNY 22,30 | -2,36 % | CNY 22,83 | CNY 22,85 | CNY 22,26 | 1,31M |
| 2026-07-03 | CNY 22,84 | +4,87 % | CNY 21,78 | CNY 23,13 | CNY 21,75 | 1,86M |
| 2026-07-02 | CNY 21,78 | +1,68 % | CNY 21,37 | CNY 22,36 | CNY 21,37 | 1,60M |
| 2026-07-01 | CNY 21,42 | +2,68 % | CNY 20,84 | CNY 21,73 | CNY 20,69 | 1,41M |
| 2026-06-30 | CNY 20,86 | +1,02 % | CNY 20,56 | CNY 20,97 | CNY 20,40 | 1,19M |
| 2026-06-29 | CNY 20,65 | +0,88 % | CNY 20,42 | CNY 20,82 | CNY 19,95 | 1,14M |
| 2026-06-26 | CNY 20,47 | -4,17 % | CNY 21,02 | CNY 21,31 | CNY 20,41 | 1,21M |
| 2026-06-25 | CNY 21,36 | -2,64 % | CNY 21,83 | CNY 21,92 | CNY 21,20 | 1,16M |
| 2026-06-24 | CNY 21,94 | -2,79 % | CNY 22,61 | CNY 22,66 | CNY 21,76 | 975,53K |
| 2026-06-23 | CNY 22,57 | +1,03 % | CNY 22,33 | CNY 23,06 | CNY 22,07 | 1,22M |
| 2026-06-22 | CNY 22,34 | -2,45 % | CNY 23,16 | CNY 23,16 | CNY 21,60 | 1,90M |
| 2026-06-18 | CNY 22,90 | -1,08 % | CNY 23,01 | CNY 23,17 | CNY 22,57 | 845,89K |
| 2026-06-17 | CNY 23,15 | -2,32 % | CNY 23,93 | CNY 23,93 | CNY 22,92 | 1,35M |
| 2026-06-16 | CNY 23,70 | +0,64 % | CNY 23,55 | CNY 23,93 | CNY 23,26 | 807,83K |
| 2026-06-15 | CNY 23,55 | +2,35 % | CNY 23,20 | CNY 23,70 | CNY 23,19 | 990,63K |
| 2026-06-12 | CNY 23,01 | +0,74 % | CNY 22,90 | CNY 23,52 | CNY 22,90 | 812,92K |
| 2026-06-11 | CNY 22,84 | -1,42 % | CNY 22,90 | CNY 23,28 | CNY 22,65 | 792,98K |
| 2026-06-10 | CNY 23,17 | -1,61 % | CNY 23,40 | CNY 23,76 | CNY 22,71 | 1,28M |
| 2026-06-09 | CNY 23,55 | -0,76 % | CNY 23,96 | CNY 23,96 | CNY 23,51 | 1,17M |
| 2026-06-08 | CNY 23,73 | -5,04 % | CNY 24,43 | CNY 24,60 | CNY 23,28 | 1,26M |
| 2026-06-05 | CNY 24,99 | +1,13 % | CNY 24,78 | CNY 25,71 | CNY 24,16 | 1,30M |
| 2026-06-04 | CNY 24,71 | -0,96 % | CNY 24,94 | CNY 25,23 | CNY 24,45 | 870,01K |
| 2026-06-03 | CNY 24,95 | -0,68 % | CNY 25,25 | CNY 25,64 | CNY 24,90 | 1,46M |
| 2026-06-02 | CNY 25,12 | -1,87 % | CNY 25,59 | CNY 25,66 | CNY 25,03 | 1,18M |
| 2026-06-01 | CNY 25,60 | +2,89 % | CNY 24,83 | CNY 25,76 | CNY 24,82 | 1,12M |
| 2026-05-29 | CNY 24,88 | -4,42 % | CNY 26,03 | CNY 26,23 | CNY 24,85 | 1,15M |
| 2026-05-28 | CNY 26,03 | +0,85 % | CNY 25,86 | CNY 26,41 | CNY 25,35 | 1,16M |
| 2026-05-27 | CNY 25,81 | -3,22 % | CNY 26,57 | CNY 26,60 | CNY 25,67 | 1,48M |
| 2026-05-26 | CNY 26,67 | -3,33 % | CNY 27,59 | CNY 27,59 | CNY 26,26 | 1,70M |