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