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