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 18,89 | -0,63 % | CNY 19,00 | CNY 19,52 | CNY 18,88 | 3,24M |
| 2026-09-29 | CNY 19,01 | -2,86 % | CNY 19,37 | CNY 19,93 | CNY 19,00 | 3,95M |
| 2026-09-28 | CNY 19,57 | -1,11 % | CNY 19,70 | CNY 20,42 | CNY 18,88 | 6,52M |
| 2026-09-24 | CNY 19,79 | -2,27 % | CNY 20,33 | CNY 20,33 | CNY 19,59 | 4,68M |
| 2026-09-23 | CNY 20,25 | -3,85 % | CNY 21,04 | CNY 21,22 | CNY 20,22 | 4,00M |
| 2026-09-22 | CNY 21,06 | -1,03 % | CNY 21,41 | CNY 21,41 | CNY 20,60 | 5,71M |
| 2026-09-21 | CNY 21,28 | +3,50 % | CNY 20,55 | CNY 21,84 | CNY 20,01 | 7,94M |
| 2026-09-18 | CNY 20,56 | +6,09 % | CNY 19,62 | CNY 21,18 | CNY 19,50 | 9,37M |
| 2026-09-17 | CNY 19,38 | +4,70 % | CNY 18,51 | CNY 19,80 | CNY 18,40 | 8,21M |
| 2026-09-16 | CNY 18,51 | +2,27 % | CNY 17,97 | CNY 18,59 | CNY 17,84 | 4,34M |
| 2026-09-15 | CNY 18,10 | -0,33 % | CNY 18,09 | CNY 18,42 | CNY 17,85 | 3,91M |
| 2026-09-14 | CNY 18,16 | -3,92 % | CNY 18,81 | CNY 18,92 | CNY 17,90 | 5,16M |
| 2026-09-11 | CNY 18,90 | -5,31 % | CNY 19,50 | CNY 19,79 | CNY 18,40 | 6,73M |
| 2026-09-10 | CNY 19,96 | -0,20 % | CNY 20,01 | CNY 20,35 | CNY 19,60 | 5,40M |
| 2026-09-09 | CNY 20,00 | -0,74 % | CNY 20,10 | CNY 20,51 | CNY 19,68 | 7,08M |
| 2026-09-08 | CNY 20,15 | +4,95 % | CNY 19,32 | CNY 20,28 | CNY 19,19 | 8,40M |
| 2026-09-07 | CNY 19,20 | +3,17 % | CNY 18,80 | CNY 19,34 | CNY 18,20 | 9,40M |
| 2026-09-04 | CNY 18,61 | +3,39 % | CNY 18,37 | CNY 19,80 | CNY 18,18 | 11,87M |
| 2026-09-03 | CNY 18,00 | +2,27 % | CNY 17,88 | CNY 18,32 | CNY 17,58 | 4,49M |
| 2026-09-02 | CNY 17,60 | -1,35 % | CNY 17,50 | CNY 17,66 | CNY 17,18 | 4,76M |
| 2026-09-01 | CNY 17,84 | -1,92 % | CNY 18,16 | CNY 18,58 | CNY 17,80 | 5,22M |
| 2026-08-31 | CNY 18,19 | -5,01 % | CNY 18,71 | CNY 19,00 | CNY 17,90 | 5,76M |
| 2026-08-28 | CNY 19,15 | +2,52 % | CNY 18,93 | CNY 19,38 | CNY 18,40 | 6,45M |
| 2026-08-27 | CNY 18,68 | +4,01 % | CNY 17,79 | CNY 18,79 | CNY 17,62 | 6,86M |
| 2026-08-26 | CNY 17,96 | +0,73 % | CNY 17,69 | CNY 18,42 | CNY 17,50 | 6,01M |
| 2026-08-25 | CNY 17,83 | -1,93 % | CNY 18,00 | CNY 18,17 | CNY 17,11 | 10,34M |
| 2026-08-24 | CNY 18,18 | -0,22 % | CNY 18,32 | CNY 19,00 | CNY 18,08 | 7,61M |
| 2026-08-21 | CNY 18,22 | +0,61 % | CNY 18,62 | CNY 18,70 | CNY 17,62 | 12,97M |
| 2026-08-20 | CNY 18,11 | +10,02 % | CNY 16,80 | CNY 18,11 | CNY 16,80 | 6,01M |
| 2026-08-19 | CNY 16,46 | -5,94 % | CNY 17,33 | CNY 17,33 | CNY 16,42 | 4,72M |
| 2026-08-18 | CNY 17,50 | +2,94 % | CNY 17,00 | CNY 17,70 | CNY 16,60 | 6,07M |
| 2026-08-17 | CNY 17,00 | +6,45 % | CNY 16,00 | CNY 17,40 | CNY 15,81 | 6,87M |
| 2026-08-14 | CNY 15,97 | +1,08 % | CNY 15,80 | CNY 16,18 | CNY 15,71 | 5,90M |
| 2026-08-13 | CNY 15,80 | -5,73 % | CNY 16,60 | CNY 18,27 | CNY 15,80 | 7,90M |
| 2026-08-12 | CNY 16,76 | -1,64 % | CNY 17,38 | CNY 17,45 | CNY 16,59 | 11,75M |
| 2026-08-11 | CNY 17,04 | +6,43 % | CNY 16,26 | CNY 17,61 | CNY 16,02 | 12,39M |
| 2026-08-10 | CNY 16,01 | +3,62 % | CNY 15,50 | CNY 16,05 | CNY 15,16 | 5,19M |
| 2026-08-07 | CNY 15,45 | +3,83 % | CNY 14,78 | CNY 15,85 | CNY 14,57 | 8,82M |
| 2026-08-06 | CNY 14,88 | -3,81 % | CNY 15,39 | CNY 15,72 | CNY 14,50 | 8,70M |
| 2026-08-05 | CNY 15,47 | +2,65 % | CNY 15,25 | CNY 15,90 | CNY 15,10 | 3,84M |
| 2026-08-04 | CNY 15,07 | +1,62 % | CNY 14,93 | CNY 15,29 | CNY 14,80 | 3,84M |
| 2026-08-03 | CNY 14,83 | +0,68 % | CNY 14,79 | CNY 14,84 | CNY 14,53 | 2,97M |
| 2026-07-31 | CNY 14,73 | +6,05 % | CNY 14,09 | CNY 14,89 | CNY 13,95 | 5,15M |
| 2026-07-30 | CNY 13,89 | -2,39 % | CNY 14,17 | CNY 14,47 | CNY 13,81 | 3,05M |
| 2026-07-29 | CNY 14,23 | +1,50 % | CNY 14,38 | CNY 14,39 | CNY 13,83 | 4,15M |
| 2026-07-28 | CNY 14,02 | +0,79 % | CNY 13,77 | CNY 14,23 | CNY 13,68 | 3,24M |
| 2026-07-27 | CNY 13,91 | +2,96 % | CNY 13,42 | CNY 13,98 | CNY 13,42 | 3,11M |
| 2026-07-24 | CNY 13,51 | -1,67 % | CNY 13,55 | CNY 13,80 | CNY 13,37 | 3,16M |
| 2026-07-23 | CNY 13,74 | +3,62 % | CNY 13,27 | CNY 13,90 | CNY 13,27 | 4,45M |
| 2026-07-22 | CNY 13,26 | -1,34 % | CNY 13,27 | CNY 13,73 | CNY 13,17 | 4,33M |
| 2026-07-21 | CNY 13,44 | +0,60 % | CNY 13,40 | CNY 13,50 | CNY 12,22 | 4,82M |
| 2026-07-20 | CNY 13,36 | -4,37 % | CNY 14,20 | CNY 14,47 | CNY 13,08 | 4,23M |
| 2026-07-17 | CNY 13,97 | -4,90 % | CNY 14,69 | CNY 14,80 | CNY 13,80 | 3,23M |
| 2026-07-16 | CNY 14,69 | -2,33 % | CNY 15,10 | CNY 15,15 | CNY 14,66 | 2,57M |
| 2026-07-15 | CNY 15,04 | -0,46 % | CNY 15,10 | CNY 15,47 | CNY 14,93 | 2,67M |
| 2026-07-14 | CNY 15,11 | +2,65 % | CNY 14,79 | CNY 15,16 | CNY 14,50 | 2,62M |
| 2026-07-13 | CNY 14,72 | -5,70 % | CNY 15,50 | CNY 15,52 | CNY 14,72 | 2,87M |
| 2026-07-10 | CNY 15,61 | -0,19 % | CNY 15,73 | CNY 16,04 | CNY 15,40 | 2,82M |
| 2026-07-09 | CNY 15,64 | -0,70 % | CNY 15,67 | CNY 15,82 | CNY 15,01 | 2,99M |
| 2026-07-08 | CNY 15,75 | -1,99 % | CNY 16,08 | CNY 16,33 | CNY 15,73 | 3,07M |
| 2026-07-07 | CNY 16,07 | -4,63 % | CNY 16,73 | CNY 16,99 | CNY 15,93 | 4,47M |
| 2026-07-06 | CNY 16,85 | -6,39 % | CNY 17,96 | CNY 18,35 | CNY 16,73 | 4,20M |
| 2026-07-03 | CNY 18,00 | +1,52 % | CNY 18,21 | CNY 18,72 | CNY 17,80 | 4,72M |
| 2026-07-02 | CNY 17,73 | -0,39 % | CNY 17,60 | CNY 18,46 | CNY 17,55 | 4,81M |
| 2026-07-01 | CNY 17,80 | +0,62 % | CNY 17,80 | CNY 18,20 | CNY 17,21 | 4,22M |
| 2026-06-30 | CNY 17,69 | -1,28 % | CNY 18,00 | CNY 18,00 | CNY 17,54 | 2,89M |
| 2026-06-29 | CNY 17,92 | -2,18 % | CNY 18,20 | CNY 18,26 | CNY 17,36 | 4,39M |
| 2026-06-26 | CNY 18,32 | -4,48 % | CNY 19,26 | CNY 19,36 | CNY 18,20 | 4,69M |
| 2026-06-25 | CNY 19,18 | -4,05 % | CNY 20,77 | CNY 20,77 | CNY 19,00 | 5,84M |
| 2026-06-24 | CNY 19,99 | -5,57 % | CNY 21,11 | CNY 21,60 | CNY 19,76 | 5,94M |
| 2026-06-23 | CNY 21,17 | -1,53 % | CNY 21,30 | CNY 21,70 | CNY 20,90 | 4,72M |
| 2026-06-22 | CNY 21,50 | -2,09 % | CNY 21,90 | CNY 22,40 | CNY 21,22 | 5,13M |
| 2026-06-18 | CNY 21,96 | +3,63 % | CNY 21,54 | CNY 22,19 | CNY 20,86 | 5,71M |
| 2026-06-17 | CNY 21,19 | +1,83 % | CNY 21,01 | CNY 21,66 | CNY 20,67 | 4,94M |
| 2026-06-16 | CNY 20,81 | +3,95 % | CNY 20,10 | CNY 21,40 | CNY 19,85 | 6,74M |
| 2026-06-15 | CNY 20,02 | +6,83 % | CNY 18,89 | CNY 20,18 | CNY 18,55 | 8,96M |
| 2026-06-12 | CNY 18,74 | +9,98 % | CNY 17,22 | CNY 18,74 | CNY 17,01 | 5,49M |
| 2026-06-11 | CNY 17,04 | -1,67 % | CNY 17,04 | CNY 17,36 | CNY 16,82 | 2,71M |
| 2026-06-10 | CNY 17,33 | -3,51 % | CNY 17,79 | CNY 17,83 | CNY 17,03 | 4,25M |
| 2026-06-09 | CNY 17,96 | -0,77 % | CNY 18,25 | CNY 18,43 | CNY 17,72 | 3,38M |
| 2026-06-08 | CNY 18,10 | -6,17 % | CNY 18,49 | CNY 18,94 | CNY 17,83 | 3,89M |
| 2026-06-05 | CNY 19,29 | -0,46 % | CNY 19,50 | CNY 19,70 | CNY 18,61 | 5,04M |
| 2026-06-04 | CNY 19,38 | -2,22 % | CNY 19,65 | CNY 20,16 | CNY 19,18 | 4,88M |
| 2026-06-03 | CNY 19,82 | -0,70 % | CNY 19,83 | CNY 20,07 | CNY 19,40 | 4,33M |
| 2026-06-02 | CNY 19,96 | -1,33 % | CNY 20,34 | CNY 20,46 | CNY 18,94 | 6,50M |
| 2026-06-01 | CNY 20,23 | -1,41 % | CNY 20,15 | CNY 21,43 | CNY 20,10 | 7,36M |
| 2026-05-29 | CNY 20,52 | -10,00 % | CNY 22,50 | CNY 22,65 | CNY 20,52 | 10,39M |
| 2026-05-28 | CNY 22,80 | -1,81 % | CNY 23,00 | CNY 23,25 | CNY 21,52 | 15,58M |
| 2026-05-27 | CNY 23,22 | +10,00 % | CNY 20,97 | CNY 23,22 | CNY 20,86 | 7,93M |
| 2026-05-26 | CNY 21,11 | -2,63 % | CNY 21,68 | CNY 21,79 | CNY 20,85 | 4,61M |