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