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