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