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