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