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