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