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