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