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