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 19,84 | -0,30 % | CNY 19,91 | CNY 20,10 | CNY 19,69 | 730,85K |
| 2026-09-29 | CNY 19,90 | +1,27 % | CNY 19,60 | CNY 20,02 | CNY 19,60 | 887,98K |
| 2026-09-28 | CNY 19,65 | -0,51 % | CNY 19,88 | CNY 20,05 | CNY 19,50 | 1,21M |
| 2026-09-24 | CNY 19,75 | -0,95 % | CNY 19,90 | CNY 20,18 | CNY 19,72 | 778,55K |
| 2026-09-23 | CNY 19,94 | +1,32 % | CNY 19,68 | CNY 20,05 | CNY 19,50 | 951,71K |
| 2026-09-22 | CNY 19,68 | +1,60 % | CNY 19,40 | CNY 19,88 | CNY 19,31 | 1,11M |
| 2026-09-21 | CNY 19,37 | +3,36 % | CNY 18,73 | CNY 19,49 | CNY 18,73 | 1,24M |
| 2026-09-18 | CNY 18,74 | -1,21 % | CNY 19,05 | CNY 19,20 | CNY 18,72 | 1,21M |
| 2026-09-17 | CNY 18,97 | +0,37 % | CNY 18,80 | CNY 19,08 | CNY 18,55 | 925,90K |
| 2026-09-16 | CNY 18,90 | +2,33 % | CNY 18,47 | CNY 19,08 | CNY 18,25 | 1,67M |
| 2026-09-15 | CNY 18,47 | -4,55 % | CNY 19,35 | CNY 19,35 | CNY 18,42 | 1,55M |
| 2026-09-14 | CNY 19,35 | +0,94 % | CNY 19,05 | CNY 19,52 | CNY 18,83 | 1,35M |
| 2026-09-11 | CNY 19,17 | -1,74 % | CNY 19,45 | CNY 19,62 | CNY 18,75 | 2,04M |
| 2026-09-10 | CNY 19,51 | -1,91 % | CNY 19,88 | CNY 19,88 | CNY 19,46 | 1,23M |
| 2026-09-09 | CNY 19,89 | -0,40 % | CNY 20,05 | CNY 20,05 | CNY 19,75 | 919,77K |
| 2026-09-08 | CNY 19,97 | +1,32 % | CNY 19,74 | CNY 20,00 | CNY 19,63 | 1,49M |
| 2026-09-07 | CNY 19,71 | +0,05 % | CNY 19,71 | CNY 19,90 | CNY 19,53 | 1,32M |
| 2026-09-04 | CNY 19,70 | -0,35 % | CNY 19,77 | CNY 19,99 | CNY 19,55 | 1,31M |
| 2026-09-03 | CNY 19,77 | -2,80 % | CNY 20,13 | CNY 20,20 | CNY 19,72 | 1,06M |
| 2026-09-02 | CNY 20,34 | +0,39 % | CNY 20,24 | CNY 20,37 | CNY 20,01 | 1,25M |
| 2026-09-01 | CNY 20,26 | +0,55 % | CNY 20,21 | CNY 20,40 | CNY 20,05 | 1,12M |
| 2026-08-31 | CNY 20,15 | +0,50 % | CNY 19,90 | CNY 20,20 | CNY 19,86 | 883,72K |
| 2026-08-28 | CNY 20,05 | +0,75 % | CNY 19,90 | CNY 20,10 | CNY 19,70 | 747,95K |
| 2026-08-27 | CNY 19,90 | -0,45 % | CNY 20,05 | CNY 20,07 | CNY 19,75 | 1,00M |
| 2026-08-26 | CNY 19,99 | +0,86 % | CNY 19,81 | CNY 20,12 | CNY 19,75 | 1,18M |
| 2026-08-25 | CNY 19,82 | +2,38 % | CNY 19,20 | CNY 19,90 | CNY 19,10 | 1,28M |
| 2026-08-24 | CNY 19,36 | -0,46 % | CNY 19,50 | CNY 19,50 | CNY 19,10 | 894,12K |
| 2026-08-21 | CNY 19,45 | -0,21 % | CNY 19,60 | CNY 19,60 | CNY 18,95 | 1,34M |
| 2026-08-20 | CNY 19,49 | +0,72 % | CNY 19,35 | CNY 19,81 | CNY 19,31 | 1,99M |
| 2026-08-19 | CNY 19,35 | -1,12 % | CNY 19,56 | CNY 19,64 | CNY 19,17 | 1,29M |
| 2026-08-18 | CNY 19,57 | +0,98 % | CNY 19,48 | CNY 19,60 | CNY 19,30 | 913,51K |
| 2026-08-17 | CNY 19,38 | +1,47 % | CNY 19,10 | CNY 19,46 | CNY 18,96 | 896,30K |
| 2026-08-14 | CNY 19,10 | +0,53 % | CNY 18,99 | CNY 19,12 | CNY 18,65 | 818,50K |
| 2026-08-13 | CNY 19,00 | -1,45 % | CNY 19,27 | CNY 19,38 | CNY 18,90 | 1,14M |
| 2026-08-12 | CNY 19,28 | +0,63 % | CNY 19,10 | CNY 19,33 | CNY 18,95 | 961,86K |
| 2026-08-11 | CNY 19,16 | +0,58 % | CNY 19,04 | CNY 19,30 | CNY 18,77 | 1,31M |
| 2026-08-10 | CNY 19,05 | +3,03 % | CNY 18,56 | CNY 19,08 | CNY 18,41 | 1,25M |
| 2026-08-07 | CNY 18,49 | +0,22 % | CNY 18,49 | CNY 18,64 | CNY 18,12 | 977,92K |
| 2026-08-06 | CNY 18,45 | +0,33 % | CNY 18,45 | CNY 18,69 | CNY 18,20 | 1,29M |
| 2026-08-05 | CNY 18,39 | +0,55 % | CNY 18,29 | CNY 18,45 | CNY 18,18 | 1,45M |
| 2026-08-04 | CNY 18,29 | +0,61 % | CNY 18,25 | CNY 18,44 | CNY 18,10 | 1,45M |
| 2026-08-03 | CNY 18,18 | +3,89 % | CNY 17,51 | CNY 18,25 | CNY 17,50 | 1,30M |
| 2026-07-31 | CNY 17,50 | +2,04 % | CNY 17,20 | CNY 17,50 | CNY 17,18 | 1,02M |
| 2026-07-30 | CNY 17,15 | -0,46 % | CNY 17,30 | CNY 17,53 | CNY 17,00 | 1,21M |
| 2026-07-29 | CNY 17,23 | +1,95 % | CNY 16,91 | CNY 17,37 | CNY 16,91 | 1,18M |
| 2026-07-28 | CNY 16,90 | +1,50 % | CNY 16,64 | CNY 17,09 | CNY 16,61 | 1,17M |
| 2026-07-27 | CNY 16,65 | +2,08 % | CNY 16,30 | CNY 16,80 | CNY 16,30 | 1,02M |
| 2026-07-24 | CNY 16,31 | -2,80 % | CNY 16,60 | CNY 16,77 | CNY 16,18 | 1,02M |
| 2026-07-23 | CNY 16,78 | +4,88 % | CNY 16,24 | CNY 16,80 | CNY 16,22 | 1,51M |
| 2026-07-22 | CNY 16,00 | -2,91 % | CNY 16,28 | CNY 16,52 | CNY 15,95 | 1,59M |
| 2026-07-21 | CNY 16,48 | -2,20 % | CNY 16,85 | CNY 16,89 | CNY 16,22 | 2,77M |
| 2026-07-20 | CNY 16,85 | -2,26 % | CNY 17,43 | CNY 17,72 | CNY 16,65 | 2,49M |
| 2026-07-17 | CNY 17,24 | -2,49 % | CNY 17,81 | CNY 18,09 | CNY 17,13 | 1,51M |
| 2026-07-16 | CNY 17,68 | +0,74 % | CNY 17,48 | CNY 17,95 | CNY 17,36 | 1,09M |
| 2026-07-15 | CNY 17,55 | +0,75 % | CNY 17,27 | CNY 17,66 | CNY 17,19 | 958,74K |
| 2026-07-14 | CNY 17,42 | +2,41 % | CNY 16,96 | CNY 17,47 | CNY 16,68 | 1,78M |
| 2026-07-13 | CNY 17,01 | -2,86 % | CNY 17,51 | CNY 17,56 | CNY 16,91 | 1,27M |
| 2026-07-10 | CNY 17,51 | +1,80 % | CNY 17,32 | CNY 17,75 | CNY 17,01 | 1,66M |
| 2026-07-09 | CNY 17,20 | -1,26 % | CNY 17,45 | CNY 17,45 | CNY 17,01 | 1,24M |
| 2026-07-08 | CNY 17,42 | -0,57 % | CNY 17,52 | CNY 17,74 | CNY 17,35 | 1,20M |
| 2026-07-07 | CNY 17,52 | -2,45 % | CNY 17,95 | CNY 18,07 | CNY 17,47 | 1,22M |
| 2026-07-06 | CNY 17,96 | -0,44 % | CNY 18,04 | CNY 18,29 | CNY 17,92 | 1,04M |
| 2026-07-03 | CNY 18,04 | +2,56 % | CNY 17,75 | CNY 18,18 | CNY 17,63 | 1,62M |
| 2026-07-02 | CNY 17,59 | +0,69 % | CNY 17,70 | CNY 18,14 | CNY 17,50 | 1,43M |
| 2026-07-01 | CNY 17,47 | +2,34 % | CNY 17,04 | CNY 17,74 | CNY 17,00 | 1,55M |
| 2026-06-30 | CNY 17,07 | -1,39 % | CNY 17,26 | CNY 17,38 | CNY 16,91 | 1,39M |
| 2026-06-29 | CNY 17,31 | -1,14 % | CNY 17,47 | CNY 17,64 | CNY 17,03 | 2,50M |
| 2026-06-26 | CNY 17,51 | +0,40 % | CNY 17,30 | CNY 17,94 | CNY 17,13 | 2,61M |
| 2026-06-25 | CNY 17,44 | -2,73 % | CNY 17,78 | CNY 17,99 | CNY 17,32 | 1,74M |
| 2026-06-24 | CNY 17,93 | -3,96 % | CNY 18,67 | CNY 18,68 | CNY 17,76 | 1,55M |
| 2026-06-23 | CNY 18,67 | +2,58 % | CNY 18,20 | CNY 18,77 | CNY 18,02 | 1,75M |
| 2026-06-22 | CNY 18,20 | +0,72 % | CNY 17,95 | CNY 18,22 | CNY 17,26 | 1,66M |
| 2026-06-18 | CNY 18,07 | -0,99 % | CNY 18,17 | CNY 18,26 | CNY 17,85 | 1,46M |
| 2026-06-17 | CNY 18,25 | -0,87 % | CNY 18,43 | CNY 18,60 | CNY 18,12 | 2,54M |
| 2026-06-16 | CNY 18,41 | -0,38 % | CNY 18,47 | CNY 18,62 | CNY 18,10 | 1,81M |
| 2026-06-15 | CNY 18,48 | -1,81 % | CNY 18,81 | CNY 19,23 | CNY 18,33 | 1,67M |
| 2026-06-12 | CNY 18,82 | +2,51 % | CNY 18,50 | CNY 18,90 | CNY 18,25 | 1,53M |
| 2026-06-11 | CNY 18,36 | -1,61 % | CNY 18,50 | CNY 18,85 | CNY 18,03 | 1,65M |
| 2026-06-10 | CNY 18,66 | -1,43 % | CNY 18,75 | CNY 18,97 | CNY 18,30 | 1,29M |
| 2026-06-09 | CNY 18,93 | +0,91 % | CNY 18,78 | CNY 19,25 | CNY 18,58 | 1,73M |
| 2026-06-08 | CNY 18,76 | -2,95 % | CNY 19,05 | CNY 19,49 | CNY 18,37 | 1,90M |
| 2026-06-05 | CNY 19,33 | +2,22 % | CNY 18,91 | CNY 19,61 | CNY 18,63 | 1,90M |
| 2026-06-04 | CNY 18,91 | -2,02 % | CNY 19,29 | CNY 19,44 | CNY 18,71 | 1,86M |
| 2026-06-03 | CNY 19,30 | -3,02 % | CNY 19,53 | CNY 19,60 | CNY 19,05 | 2,00M |
| 2026-06-02 | CNY 19,90 | -2,97 % | CNY 20,72 | CNY 20,83 | CNY 19,81 | 1,86M |
| 2026-06-01 | CNY 20,51 | +3,32 % | CNY 19,90 | CNY 20,80 | CNY 19,65 | 2,12M |
| 2026-05-29 | CNY 19,85 | -2,74 % | CNY 20,45 | CNY 20,60 | CNY 19,61 | 1,77M |
| 2026-05-28 | CNY 20,41 | +1,14 % | CNY 20,28 | CNY 20,50 | CNY 19,85 | 1,90M |
| 2026-05-27 | CNY 20,18 | -3,07 % | CNY 20,82 | CNY 20,89 | CNY 19,99 | 2,33M |
| 2026-05-26 | CNY 20,82 | -3,48 % | CNY 21,40 | CNY 21,57 | CNY 20,57 | 2,33M |