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