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