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