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