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