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 20,86 | -0,52 % | CNY 21,19 | CNY 21,23 | CNY 20,75 | 752,32K |
| 2026-09-29 | CNY 20,97 | +1,26 % | CNY 20,71 | CNY 21,17 | CNY 20,66 | 837,69K |
| 2026-09-28 | CNY 20,71 | -2,68 % | CNY 21,20 | CNY 21,36 | CNY 20,61 | 1,34M |
| 2026-09-24 | CNY 21,28 | -0,65 % | CNY 21,60 | CNY 21,67 | CNY 21,23 | 1,14M |
| 2026-09-23 | CNY 21,42 | +1,13 % | CNY 21,03 | CNY 21,65 | CNY 20,98 | 1,34M |
| 2026-09-22 | CNY 21,18 | +2,37 % | CNY 20,70 | CNY 21,60 | CNY 20,60 | 2,93M |
| 2026-09-21 | CNY 20,69 | +4,76 % | CNY 19,98 | CNY 20,70 | CNY 19,76 | 2,22M |
| 2026-09-18 | CNY 19,75 | +1,96 % | CNY 19,87 | CNY 19,93 | CNY 19,42 | 1,07M |
| 2026-09-17 | CNY 19,37 | +0,26 % | CNY 19,32 | CNY 19,55 | CNY 18,85 | 1,46M |
| 2026-09-16 | CNY 19,32 | +1,95 % | CNY 19,04 | CNY 19,50 | CNY 18,79 | 1,02M |
| 2026-09-15 | CNY 18,95 | -1,86 % | CNY 19,50 | CNY 19,50 | CNY 18,93 | 732,44K |
| 2026-09-14 | CNY 19,31 | +1,90 % | CNY 19,09 | CNY 19,59 | CNY 18,62 | 1,17M |
| 2026-09-11 | CNY 18,95 | -3,86 % | CNY 19,52 | CNY 19,57 | CNY 18,66 | 1,16M |
| 2026-09-10 | CNY 19,71 | +0,46 % | CNY 19,57 | CNY 19,84 | CNY 19,34 | 1,08M |
| 2026-09-09 | CNY 19,62 | -0,86 % | CNY 19,87 | CNY 20,06 | CNY 19,60 | 923,46K |
| 2026-09-08 | CNY 19,79 | -2,51 % | CNY 20,30 | CNY 20,37 | CNY 19,67 | 1,35M |
| 2026-09-07 | CNY 20,30 | -0,78 % | CNY 20,52 | CNY 20,67 | CNY 20,26 | 1,09M |
| 2026-09-04 | CNY 20,46 | -2,29 % | CNY 20,97 | CNY 21,28 | CNY 20,28 | 1,83M |
| 2026-09-03 | CNY 20,94 | +1,16 % | CNY 20,74 | CNY 21,05 | CNY 20,69 | 1,38M |
| 2026-09-02 | CNY 20,70 | -0,62 % | CNY 20,70 | CNY 20,93 | CNY 20,40 | 1,34M |
| 2026-09-01 | CNY 20,83 | -1,93 % | CNY 21,18 | CNY 21,28 | CNY 20,52 | 2,01M |
| 2026-08-31 | CNY 21,24 | +3,16 % | CNY 20,65 | CNY 21,50 | CNY 20,36 | 2,36M |
| 2026-08-28 | CNY 20,59 | +0,83 % | CNY 20,34 | CNY 20,98 | CNY 20,20 | 1,34M |
| 2026-08-27 | CNY 20,42 | -0,97 % | CNY 20,26 | CNY 20,78 | CNY 20,26 | 1,30M |
| 2026-08-26 | CNY 20,62 | -1,43 % | CNY 20,88 | CNY 21,01 | CNY 20,43 | 1,40M |
| 2026-08-25 | CNY 20,92 | +2,05 % | CNY 20,50 | CNY 21,20 | CNY 20,10 | 1,73M |
| 2026-08-24 | CNY 20,50 | -3,48 % | CNY 21,24 | CNY 21,48 | CNY 20,40 | 2,28M |
| 2026-08-21 | CNY 21,24 | -4,45 % | CNY 21,64 | CNY 21,77 | CNY 20,36 | 3,42M |
| 2026-08-20 | CNY 22,23 | +5,61 % | CNY 21,18 | CNY 22,29 | CNY 21,17 | 2,33M |
| 2026-08-19 | CNY 21,05 | -7,88 % | CNY 22,58 | CNY 22,85 | CNY 21,00 | 2,69M |
| 2026-08-18 | CNY 22,85 | +3,58 % | CNY 22,10 | CNY 23,33 | CNY 21,87 | 3,18M |
| 2026-08-17 | CNY 22,06 | +3,52 % | CNY 21,29 | CNY 22,16 | CNY 21,03 | 1,87M |
| 2026-08-14 | CNY 21,31 | -2,78 % | CNY 22,05 | CNY 22,22 | CNY 20,99 | 3,01M |
| 2026-08-13 | CNY 21,92 | +5,03 % | CNY 20,87 | CNY 23,25 | CNY 20,76 | 5,42M |
| 2026-08-12 | CNY 20,87 | +4,66 % | CNY 19,94 | CNY 21,28 | CNY 19,80 | 2,88M |
| 2026-08-11 | CNY 19,94 | -0,94 % | CNY 20,20 | CNY 20,20 | CNY 19,72 | 1,09M |
| 2026-08-10 | CNY 20,13 | -0,45 % | CNY 20,37 | CNY 20,37 | CNY 19,80 | 908,85K |
| 2026-08-07 | CNY 20,22 | +1,56 % | CNY 20,11 | CNY 20,39 | CNY 19,73 | 1,93M |
| 2026-08-06 | CNY 19,91 | +0,15 % | CNY 19,70 | CNY 20,00 | CNY 19,48 | 1,11M |
| 2026-08-05 | CNY 19,88 | +3,65 % | CNY 19,35 | CNY 19,96 | CNY 19,00 | 1,74M |
| 2026-08-04 | CNY 19,18 | +1,86 % | CNY 19,22 | CNY 19,41 | CNY 18,96 | 1,28M |
| 2026-08-03 | CNY 18,83 | +0,16 % | CNY 19,01 | CNY 19,38 | CNY 18,61 | 1,37M |
| 2026-07-31 | CNY 18,80 | +6,70 % | CNY 18,10 | CNY 19,42 | CNY 18,01 | 2,49M |
| 2026-07-30 | CNY 17,62 | -2,97 % | CNY 18,14 | CNY 18,58 | CNY 17,61 | 1,55M |
| 2026-07-29 | CNY 18,16 | +1,23 % | CNY 17,88 | CNY 18,20 | CNY 17,70 | 1,00M |
| 2026-07-28 | CNY 17,94 | -1,16 % | CNY 17,85 | CNY 18,50 | CNY 17,85 | 940,35K |
| 2026-07-27 | CNY 18,15 | +3,36 % | CNY 17,56 | CNY 18,35 | CNY 17,39 | 997,01K |
| 2026-07-24 | CNY 17,56 | -1,90 % | CNY 17,69 | CNY 17,94 | CNY 17,40 | 732,92K |
| 2026-07-23 | CNY 17,90 | -0,39 % | CNY 18,33 | CNY 18,33 | CNY 17,59 | 1,15M |
| 2026-07-22 | CNY 17,97 | -1,48 % | CNY 18,10 | CNY 18,44 | CNY 17,77 | 1,05M |
| 2026-07-21 | CNY 18,24 | +1,84 % | CNY 18,05 | CNY 18,47 | CNY 16,91 | 1,98M |
| 2026-07-20 | CNY 17,91 | -5,19 % | CNY 19,14 | CNY 19,33 | CNY 17,60 | 2,02M |
| 2026-07-17 | CNY 18,89 | -6,99 % | CNY 20,25 | CNY 20,40 | CNY 18,83 | 2,07M |
| 2026-07-16 | CNY 20,31 | +1,96 % | CNY 19,70 | CNY 20,90 | CNY 19,51 | 1,70M |
| 2026-07-15 | CNY 19,92 | +1,27 % | CNY 19,77 | CNY 19,95 | CNY 19,41 | 1,56M |
| 2026-07-14 | CNY 19,67 | +0,31 % | CNY 19,63 | CNY 20,00 | CNY 19,38 | 2,07M |
| 2026-07-13 | CNY 19,61 | -7,06 % | CNY 21,20 | CNY 21,21 | CNY 19,51 | 2,23M |
| 2026-07-10 | CNY 21,10 | -1,31 % | CNY 21,50 | CNY 22,08 | CNY 21,00 | 2,22M |
| 2026-07-09 | CNY 21,38 | -1,05 % | CNY 21,50 | CNY 21,50 | CNY 20,73 | 1,84M |
| 2026-07-08 | CNY 21,61 | -3,30 % | CNY 22,37 | CNY 22,47 | CNY 21,40 | 1,73M |
| 2026-07-07 | CNY 22,34 | -1,43 % | CNY 22,83 | CNY 22,83 | CNY 22,23 | 1,72M |
| 2026-07-06 | CNY 22,67 | -1,62 % | CNY 23,10 | CNY 23,31 | CNY 22,07 | 2,97M |
| 2026-07-03 | CNY 23,04 | +1,49 % | CNY 22,87 | CNY 23,51 | CNY 22,74 | 3,30M |
| 2026-07-02 | CNY 22,70 | +2,59 % | CNY 22,01 | CNY 23,72 | CNY 21,86 | 4,79M |
| 2026-07-01 | CNY 22,13 | +3,42 % | CNY 21,47 | CNY 22,37 | CNY 21,32 | 3,86M |
| 2026-06-30 | CNY 21,40 | +2,17 % | CNY 20,82 | CNY 21,63 | CNY 20,57 | 2,10M |
| 2026-06-29 | CNY 20,94 | -0,26 % | CNY 21,00 | CNY 21,08 | CNY 20,01 | 2,22M |
| 2026-06-26 | CNY 21,00 | -0,10 % | CNY 21,24 | CNY 21,38 | CNY 20,73 | 2,07M |
| 2026-06-25 | CNY 21,02 | -2,93 % | CNY 21,44 | CNY 21,93 | CNY 20,74 | 2,02M |
| 2026-06-24 | CNY 21,66 | -1,10 % | CNY 21,90 | CNY 22,10 | CNY 21,16 | 2,45M |
| 2026-06-23 | CNY 21,90 | +1,11 % | CNY 21,59 | CNY 22,19 | CNY 21,39 | 2,38M |
| 2026-06-22 | CNY 21,66 | -1,66 % | CNY 22,41 | CNY 22,88 | CNY 21,14 | 3,34M |
| 2026-06-18 | CNY 22,02 | +6,65 % | CNY 20,65 | CNY 22,24 | CNY 20,52 | 3,33M |
| 2026-06-17 | CNY 20,65 | -1,12 % | CNY 20,63 | CNY 20,94 | CNY 20,53 | 1,52M |
| 2026-06-16 | CNY 20,88 | +4,20 % | CNY 20,17 | CNY 21,03 | CNY 19,70 | 2,25M |
| 2026-06-15 | CNY 20,04 | +1,89 % | CNY 19,85 | CNY 20,28 | CNY 19,67 | 1,52M |
| 2026-06-12 | CNY 19,67 | +1,35 % | CNY 19,50 | CNY 19,86 | CNY 19,32 | 1,80M |
| 2026-06-11 | CNY 19,41 | -2,97 % | CNY 19,89 | CNY 19,99 | CNY 19,05 | 2,26M |
| 2026-06-10 | CNY 20,00 | -5,38 % | CNY 21,05 | CNY 21,05 | CNY 19,83 | 2,44M |
| 2026-06-09 | CNY 21,14 | +0,23 % | CNY 21,26 | CNY 21,37 | CNY 20,81 | 1,30M |
| 2026-06-08 | CNY 21,09 | -1,51 % | CNY 21,24 | CNY 21,46 | CNY 20,61 | 2,31M |
| 2026-06-05 | CNY 21,41 | +1,87 % | CNY 20,97 | CNY 21,82 | CNY 20,48 | 1,83M |
| 2026-06-04 | CNY 21,02 | -0,97 % | CNY 21,21 | CNY 21,63 | CNY 20,93 | 1,33M |
| 2026-06-03 | CNY 21,23 | +1,28 % | CNY 21,45 | CNY 21,78 | CNY 20,90 | 1,64M |
| 2026-06-02 | CNY 20,96 | -1,90 % | CNY 21,30 | CNY 21,54 | CNY 20,83 | 1,26M |
| 2026-06-01 | CNY 21,37 | -0,61 % | CNY 21,37 | CNY 21,54 | CNY 20,88 | 1,96M |
| 2026-05-29 | CNY 21,50 | -4,45 % | CNY 22,75 | CNY 22,75 | CNY 21,32 | 1,77M |
| 2026-05-28 | CNY 22,50 | +0,12 % | CNY 22,31 | CNY 22,62 | CNY 21,74 | 1,97M |
| 2026-05-27 | CNY 22,47 | -3,27 % | CNY 23,04 | CNY 23,30 | CNY 22,15 | 2,81M |
| 2026-05-26 | CNY 23,23 | -3,22 % | CNY 23,79 | CNY 24,00 | CNY 22,83 | 2,22M |