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