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