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