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