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