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