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 18,50 | -1,02 % | CNY 18,70 | CNY 18,80 | CNY 18,50 | 14,57M |
| 2026-09-29 | CNY 18,69 | -0,11 % | CNY 18,62 | CNY 18,85 | CNY 18,50 | 15,42M |
| 2026-09-28 | CNY 18,71 | -3,11 % | CNY 19,22 | CNY 19,30 | CNY 18,62 | 22,66M |
| 2026-09-24 | CNY 19,31 | -2,03 % | CNY 19,58 | CNY 19,66 | CNY 19,31 |
| 17,90M |
| 2026-09-23 | CNY 19,71 | -1,70 % | CNY 19,89 | CNY 19,92 | CNY 19,56 | 24,50M |
| 2026-09-22 | CNY 20,05 | +2,14 % | CNY 19,75 | CNY 20,18 | CNY 19,75 | 38,46M |
| 2026-09-21 | CNY 19,63 | +0,26 % | CNY 19,59 | CNY 19,69 | CNY 19,46 | 25,26M |
| 2026-09-18 | CNY 19,58 | +0,05 % | CNY 19,77 | CNY 19,82 | CNY 19,46 | 28,55M |
| 2026-09-17 | CNY 19,57 | +0,77 % | CNY 19,46 | CNY 19,77 | CNY 19,46 | 23,70M |
| 2026-09-16 | CNY 19,42 | +0,94 % | CNY 19,11 | CNY 19,55 | CNY 18,98 | 24,42M |
| 2026-09-15 | CNY 19,24 | -1,08 % | CNY 19,35 | CNY 19,51 | CNY 19,21 | 15,27M |
| 2026-09-14 | CNY 19,45 | +1,46 % | CNY 19,17 | CNY 19,49 | CNY 19,07 | 17,68M |
| 2026-09-11 | CNY 19,17 | -1,39 % | CNY 19,15 | CNY 19,29 | CNY 18,89 | 25,25M |
| 2026-09-10 | CNY 19,44 | -1,52 % | CNY 19,61 | CNY 19,67 | CNY 19,32 | 18,74M |
| 2026-09-09 | CNY 19,74 | +0,46 % | CNY 19,71 | CNY 19,90 | CNY 19,55 | 20,47M |
| 2026-09-08 | CNY 19,65 | -2,58 % | CNY 20,15 | CNY 20,23 | CNY 19,64 | 32,10M |
| 2026-09-07 | CNY 20,17 | +0,55 % | CNY 20,00 | CNY 20,25 | CNY 19,90 | 22,21M |
| 2026-09-04 | CNY 20,06 | 0,00 % | CNY 20,31 | CNY 20,46 | CNY 20,01 | 32,36M |
| 2026-09-03 | CNY 20,06 | +0,55 % | CNY 20,12 | CNY 20,31 | CNY 19,88 | 24,85M |
| 2026-09-02 | CNY 19,95 | -1,14 % | CNY 19,90 | CNY 20,17 | CNY 19,82 | 26,64M |
| 2026-09-01 | CNY 20,18 | -1,03 % | CNY 20,35 | CNY 20,59 | CNY 20,01 | 35,40M |
| 2026-08-31 | CNY 20,39 | -0,88 % | CNY 20,00 | CNY 20,54 | CNY 19,81 | 43,89M |
| 2026-08-28 | CNY 20,57 | -1,39 % | CNY 20,81 | CNY 21,30 | CNY 20,50 | 44,23M |
| 2026-08-27 | CNY 20,86 | +0,72 % | CNY 20,71 | CNY 20,89 | CNY 20,45 | 45,60M |
| 2026-08-26 | CNY 20,71 | -0,91 % | CNY 20,99 | CNY 20,99 | CNY 20,64 | 23,69M |
| 2026-08-25 | CNY 20,90 | -1,55 % | CNY 20,90 | CNY 21,02 | CNY 20,59 | 30,87M |
| 2026-08-24 | CNY 21,23 | +1,92 % | CNY 20,88 | CNY 21,23 | CNY 20,42 | 40,35M |
| 2026-08-21 | CNY 20,83 | -0,62 % | CNY 20,70 | CNY 20,97 | CNY 20,22 | 35,24M |
| 2026-08-20 | CNY 20,96 | -1,73 % | CNY 21,53 | CNY 21,65 | CNY 20,85 | 51,06M |
| 2026-08-19 | CNY 21,33 | -7,38 % | CNY 22,49 | CNY 22,65 | CNY 21,31 | 63,69M |
| 2026-08-18 | CNY 23,03 | -2,50 % | CNY 23,50 | CNY 23,68 | CNY 22,68 | 56,32M |
| 2026-08-17 | CNY 23,62 | -0,55 % | CNY 23,84 | CNY 23,90 | CNY 23,32 | 70,68M |
| 2026-08-14 | CNY 23,75 | +7,08 % | CNY 21,96 | CNY 24,18 | CNY 21,71 | 120,24M |
| 2026-08-13 | CNY 22,18 | -1,99 % | CNY 22,92 | CNY 23,44 | CNY 22,16 | 80,46M |
| 2026-08-12 | CNY 22,63 | -1,14 % | CNY 23,02 | CNY 23,28 | CNY 22,61 | 48,51M |
| 2026-08-11 | CNY 22,89 | +0,22 % | CNY 23,10 | CNY 23,23 | CNY 22,50 | 58,64M |
| 2026-08-10 | CNY 22,84 | +1,11 % | CNY 22,69 | CNY 22,97 | CNY 22,03 | 56,54M |
| 2026-08-07 | CNY 22,59 | -1,48 % | CNY 22,91 | CNY 23,11 | CNY 22,23 | 68,21M |
| 2026-08-06 | CNY 22,93 | -2,92 % | CNY 23,03 | CNY 23,48 | CNY 22,73 | 81,40M |
| 2026-08-05 | CNY 23,62 | +2,96 % | CNY 22,55 | CNY 23,99 | CNY 22,53 | 120,56M |
| 2026-08-04 | CNY 22,94 | +3,29 % | CNY 22,81 | CNY 23,25 | CNY 22,61 | 87,88M |
| 2026-08-03 | CNY 22,21 | -0,67 % | CNY 22,38 | CNY 22,95 | CNY 22,15 | 70,80M |
| 2026-07-31 | CNY 22,36 | +5,92 % | CNY 22,18 | CNY 23,00 | CNY 21,85 | 94,57M |
| 2026-07-30 | CNY 21,11 | -3,61 % | CNY 21,50 | CNY 21,92 | CNY 21,11 | 53,61M |
| 2026-07-29 | CNY 21,90 | +2,82 % | CNY 21,22 | CNY 22,00 | CNY 19,80 | 74,81M |
| 2026-07-28 | CNY 21,30 | -0,88 % | CNY 20,99 | CNY 21,64 | CNY 20,80 | 46,56M |
| 2026-07-27 | CNY 21,49 | +3,32 % | CNY 20,67 | CNY 21,55 | CNY 20,40 | 50,71M |
| 2026-07-24 | CNY 20,80 | -8,09 % | CNY 22,00 | CNY 22,13 | CNY 20,80 | 74,29M |
| 2026-07-23 | CNY 22,63 | -1,27 % | CNY 22,50 | CNY 23,32 | CNY 22,21 | 76,48M |
| 2026-07-22 | CNY 22,92 | +5,23 % | CNY 21,57 | CNY 23,55 | CNY 21,31 | 121,75M |
| 2026-07-21 | CNY 21,78 | +4,21 % | CNY 20,70 | CNY 21,92 | CNY 20,12 | 95,06M |
| 2026-07-20 | CNY 20,90 | +2,55 % | CNY 20,46 | CNY 21,23 | CNY 20,03 | 75,49M |
| 2026-07-17 | CNY 20,38 | +2,41 % | CNY 19,55 | CNY 20,98 | CNY 19,10 | 82,98M |
| 2026-07-16 | CNY 19,90 | +0,96 % | CNY 19,38 | CNY 20,59 | CNY 19,22 | 47,41M |
| 2026-07-15 | CNY 19,71 | -0,61 % | CNY 19,66 | CNY 20,19 | CNY 19,09 | 47,64M |
| 2026-07-14 | CNY 19,83 | -6,24 % | CNY 20,98 | CNY 21,16 | CNY 18,51 | 84,48M |
| 2026-07-13 | CNY 21,15 | +1,54 % | CNY 20,88 | CNY 21,48 | CNY 20,68 | 70,66M |
| 2026-07-10 | CNY 20,83 | +2,11 % | CNY 20,06 | CNY 21,75 | CNY 19,94 | 74,55M |
| 2026-07-09 | CNY 20,40 | +0,34 % | CNY 20,20 | CNY 20,60 | CNY 19,68 | 56,37M |
| 2026-07-08 | CNY 20,33 | +5,83 % | CNY 19,40 | CNY 20,93 | CNY 19,40 | 70,27M |
| 2026-07-07 | CNY 19,21 | -2,98 % | CNY 19,70 | CNY 19,96 | CNY 18,99 | 35,99M |
| 2026-07-06 | CNY 19,80 | -2,75 % | CNY 21,20 | CNY 21,38 | CNY 19,75 | 44,18M |
| 2026-07-03 | CNY 20,36 | -2,58 % | CNY 20,71 | CNY 21,50 | CNY 20,24 | 46,92M |
| 2026-07-02 | CNY 20,90 | -2,79 % | CNY 21,15 | CNY 21,86 | CNY 20,75 | 59,66M |
| 2026-07-01 | CNY 21,50 | +6,33 % | CNY 20,30 | CNY 22,07 | CNY 20,12 | 82,63M |
| 2026-06-30 | CNY 20,22 | +7,10 % | CNY 18,93 | CNY 20,47 | CNY 18,62 | 50,92M |
| 2026-06-29 | CNY 18,88 | -2,53 % | CNY 19,35 | CNY 19,64 | CNY 18,51 | 41,56M |
| 2026-06-26 | CNY 19,37 | -6,92 % | CNY 20,50 | CNY 20,54 | CNY 19,37 | 53,56M |
| 2026-06-25 | CNY 20,81 | -3,30 % | CNY 21,50 | CNY 21,72 | CNY 20,65 | 55,03M |
| 2026-06-24 | CNY 21,52 | +1,13 % | CNY 21,08 | CNY 21,86 | CNY 20,65 | 62,21M |
| 2026-06-23 | CNY 21,28 | -3,27 % | CNY 21,68 | CNY 22,10 | CNY 21,04 | 74,96M |
| 2026-06-22 | CNY 22,00 | +4,17 % | CNY 21,09 | CNY 22,30 | CNY 20,95 | 91,34M |
| 2026-06-18 | CNY 21,12 | +5,18 % | CNY 20,20 | CNY 21,29 | CNY 20,08 | 83,83M |
| 2026-06-17 | CNY 20,08 | -0,10 % | CNY 19,83 | CNY 20,37 | CNY 19,73 | 38,97M |
| 2026-06-16 | CNY 20,10 | -0,64 % | CNY 20,19 | CNY 20,33 | CNY 19,79 | 44,21M |
| 2026-06-15 | CNY 20,23 | +6,08 % | CNY 19,39 | CNY 20,27 | CNY 19,37 | 49,80M |
| 2026-06-12 | CNY 19,07 | +0,63 % | CNY 19,29 | CNY 19,76 | CNY 19,05 | 43,92M |
| 2026-06-11 | CNY 18,95 | -4,77 % | CNY 19,77 | CNY 19,79 | CNY 18,80 | 51,62M |
| 2026-06-10 | CNY 19,90 | +0,40 % | CNY 19,69 | CNY 20,80 | CNY 19,60 | 63,20M |
| 2026-06-09 | CNY 19,82 | +2,48 % | CNY 19,75 | CNY 20,00 | CNY 19,38 | 37,23M |
| 2026-06-08 | CNY 19,34 | -5,61 % | CNY 19,91 | CNY 20,35 | CNY 19,14 | 52,34M |
| 2026-06-05 | CNY 20,49 | -1,96 % | CNY 20,79 | CNY 21,10 | CNY 20,17 | 48,95M |
| 2026-06-04 | CNY 20,90 | -1,65 % | CNY 20,81 | CNY 21,07 | CNY 20,44 | 53,45M |
| 2026-06-03 | CNY 21,25 | -3,54 % | CNY 21,41 | CNY 21,89 | CNY 20,97 | 69,02M |
| 2026-06-02 | CNY 22,03 | +1,43 % | CNY 21,86 | CNY 22,05 | CNY 20,87 | 56,91M |
| 2026-06-01 | CNY 21,72 | -0,18 % | CNY 22,02 | CNY 22,35 | CNY 21,67 | 52,79M |
| 2026-05-29 | CNY 21,76 | -5,80 % | CNY 23,11 | CNY 23,29 | CNY 21,57 | 62,42M |
| 2026-05-28 | CNY 23,10 | +1,01 % | CNY 23,35 | CNY 23,55 | CNY 22,26 | 58,08M |
| 2026-05-27 | CNY 22,87 | -4,47 % | CNY 23,80 | CNY 23,94 | CNY 22,73 | 55,48M |
| 2026-05-26 | CNY 23,94 | -4,85 % | CNY 24,81 | CNY 24,84 | CNY 23,48 | 66,26M |