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