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