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