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