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