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