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