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