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