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 20,06 | +0,10 % | CNY 20,21 | CNY 20,29 | CNY 20,00 | 1,38M |
| 2026-09-29 | CNY 20,04 | +0,20 % | CNY 20,00 | CNY 20,18 | CNY 19,81 | 1,40M |
| 2026-09-28 | CNY 20,00 | +0,25 % | CNY 20,05 | CNY 20,15 | CNY 19,81 | 1,46M |
| 2026-09-24 | CNY 19,95 | -0,89 % | CNY 20,02 | CNY 20,30 | CNY 19,91 |
| 1,40M |
| 2026-09-23 | CNY 20,13 | +0,95 % | CNY 19,91 | CNY 20,32 | CNY 19,65 | 1,59M |
| 2026-09-22 | CNY 19,94 | +0,96 % | CNY 19,65 | CNY 20,04 | CNY 19,51 | 1,24M |
| 2026-09-21 | CNY 19,75 | +3,35 % | CNY 19,10 | CNY 19,75 | CNY 19,01 | 1,53M |
| 2026-09-18 | CNY 19,11 | +0,42 % | CNY 19,14 | CNY 19,40 | CNY 18,97 | 1,11M |
| 2026-09-17 | CNY 19,03 | +1,17 % | CNY 18,84 | CNY 19,12 | CNY 18,69 | 1,39M |
| 2026-09-16 | CNY 18,81 | +0,59 % | CNY 18,62 | CNY 18,93 | CNY 18,47 | 1,21M |
| 2026-09-15 | CNY 18,70 | -3,01 % | CNY 19,15 | CNY 19,27 | CNY 18,63 | 1,50M |
| 2026-09-14 | CNY 19,28 | +2,23 % | CNY 18,79 | CNY 19,37 | CNY 18,67 | 1,55M |
| 2026-09-11 | CNY 18,86 | -2,33 % | CNY 19,23 | CNY 19,23 | CNY 18,70 | 1,32M |
| 2026-09-10 | CNY 19,31 | -1,83 % | CNY 19,67 | CNY 19,67 | CNY 19,20 | 1,49M |
| 2026-09-09 | CNY 19,67 | -1,50 % | CNY 19,87 | CNY 19,96 | CNY 19,60 | 986,07K |
| 2026-09-08 | CNY 19,97 | +1,63 % | CNY 19,68 | CNY 19,97 | CNY 19,63 | 1,56M |
| 2026-09-07 | CNY 19,65 | -0,05 % | CNY 19,63 | CNY 19,81 | CNY 19,52 | 1,54M |
| 2026-09-04 | CNY 19,66 | -0,81 % | CNY 19,91 | CNY 20,05 | CNY 19,52 | 1,60M |
| 2026-09-03 | CNY 19,82 | -2,56 % | CNY 20,34 | CNY 20,45 | CNY 19,63 | 1,33M |
| 2026-09-02 | CNY 20,34 | -0,05 % | CNY 20,25 | CNY 20,36 | CNY 20,05 | 1,12M |
| 2026-09-01 | CNY 20,35 | +0,49 % | CNY 20,24 | CNY 20,48 | CNY 20,02 | 1,54M |
| 2026-08-31 | CNY 20,25 | +1,81 % | CNY 19,72 | CNY 20,25 | CNY 19,62 | 2,00M |
| 2026-08-28 | CNY 19,89 | +0,56 % | CNY 19,78 | CNY 19,96 | CNY 19,63 | 2,14M |
| 2026-08-27 | CNY 19,78 | -0,10 % | CNY 19,80 | CNY 19,92 | CNY 19,57 | 1,83M |
| 2026-08-26 | CNY 19,80 | -1,49 % | CNY 19,85 | CNY 20,26 | CNY 19,76 | 3,59M |
| 2026-08-25 | CNY 20,10 | +4,63 % | CNY 19,43 | CNY 20,29 | CNY 19,37 | 4,67M |
| 2026-08-24 | CNY 19,21 | +0,16 % | CNY 19,04 | CNY 19,40 | CNY 18,76 | 1,35M |
| 2026-08-21 | CNY 19,18 | -1,29 % | CNY 19,43 | CNY 19,43 | CNY 18,71 | 1,40M |
| 2026-08-20 | CNY 19,43 | +2,86 % | CNY 18,98 | CNY 19,60 | CNY 18,88 | 1,73M |
| 2026-08-19 | CNY 18,89 | -1,97 % | CNY 19,12 | CNY 19,32 | CNY 18,78 | 1,74M |
| 2026-08-18 | CNY 19,27 | -1,58 % | CNY 19,50 | CNY 19,65 | CNY 19,15 | 1,39M |
| 2026-08-17 | CNY 19,58 | +1,50 % | CNY 19,27 | CNY 19,70 | CNY 18,88 | 1,72M |
| 2026-08-14 | CNY 19,29 | +2,44 % | CNY 18,87 | CNY 19,49 | CNY 18,62 | 2,16M |
| 2026-08-13 | CNY 18,83 | -0,74 % | CNY 18,97 | CNY 19,13 | CNY 18,71 | 1,72M |
| 2026-08-12 | CNY 18,97 | +0,05 % | CNY 18,97 | CNY 19,10 | CNY 18,75 | 1,78M |
| 2026-08-11 | CNY 18,96 | -0,94 % | CNY 19,00 | CNY 19,25 | CNY 18,84 | 1,67M |
| 2026-08-10 | CNY 19,14 | +2,35 % | CNY 18,77 | CNY 19,18 | CNY 18,68 | 1,59M |
| 2026-08-07 | CNY 18,70 | +0,92 % | CNY 18,62 | CNY 18,75 | CNY 18,26 | 1,42M |
| 2026-08-06 | CNY 18,53 | +0,27 % | CNY 18,54 | CNY 18,59 | CNY 18,23 | 952,25K |
| 2026-08-05 | CNY 18,48 | -0,70 % | CNY 18,61 | CNY 18,72 | CNY 18,22 | 1,13M |
| 2026-08-04 | CNY 18,61 | +1,09 % | CNY 18,45 | CNY 18,77 | CNY 18,42 | 1,41M |
| 2026-08-03 | CNY 18,41 | +3,72 % | CNY 17,81 | CNY 18,43 | CNY 17,70 | 1,54M |
| 2026-07-31 | CNY 17,75 | +2,42 % | CNY 17,34 | CNY 17,75 | CNY 17,33 | 1,02M |
| 2026-07-30 | CNY 17,33 | -0,06 % | CNY 17,34 | CNY 17,64 | CNY 17,11 | 1,60M |
| 2026-07-29 | CNY 17,34 | +0,81 % | CNY 17,21 | CNY 17,59 | CNY 17,16 | 1,63M |
| 2026-07-28 | CNY 17,20 | +0,17 % | CNY 17,11 | CNY 17,50 | CNY 17,06 | 924,15K |
| 2026-07-27 | CNY 17,17 | +1,78 % | CNY 16,87 | CNY 17,31 | CNY 16,70 | 1,30M |
| 2026-07-24 | CNY 16,87 | -2,37 % | CNY 17,01 | CNY 17,20 | CNY 16,65 | 1,07M |
| 2026-07-23 | CNY 17,28 | +2,80 % | CNY 16,80 | CNY 17,28 | CNY 16,69 | 1,32M |
| 2026-07-22 | CNY 16,81 | -2,15 % | CNY 17,03 | CNY 17,34 | CNY 16,65 | 1,53M |
| 2026-07-21 | CNY 17,18 | -4,02 % | CNY 17,72 | CNY 17,83 | CNY 16,60 | 2,40M |
| 2026-07-20 | CNY 17,90 | -1,81 % | CNY 18,20 | CNY 18,60 | CNY 17,56 | 1,85M |
| 2026-07-17 | CNY 18,23 | -4,05 % | CNY 19,00 | CNY 19,27 | CNY 18,05 | 1,71M |
| 2026-07-16 | CNY 19,00 | +2,76 % | CNY 18,49 | CNY 19,15 | CNY 18,40 | 1,71M |
| 2026-07-15 | CNY 18,49 | +1,20 % | CNY 18,39 | CNY 18,72 | CNY 18,21 | 1,28M |
| 2026-07-14 | CNY 18,27 | +4,04 % | CNY 17,56 | CNY 18,42 | CNY 17,37 | 1,53M |
| 2026-07-13 | CNY 17,56 | -3,14 % | CNY 18,02 | CNY 18,16 | CNY 17,36 | 1,58M |
| 2026-07-10 | CNY 18,13 | +1,28 % | CNY 17,85 | CNY 18,38 | CNY 17,66 | 1,37M |
| 2026-07-09 | CNY 17,90 | -1,21 % | CNY 18,09 | CNY 18,35 | CNY 17,52 | 1,15M |
| 2026-07-08 | CNY 18,12 | -1,31 % | CNY 18,69 | CNY 18,74 | CNY 17,94 | 1,08M |
| 2026-07-07 | CNY 18,36 | -3,11 % | CNY 18,95 | CNY 18,97 | CNY 18,26 | 1,32M |
| 2026-07-06 | CNY 18,95 | +0,32 % | CNY 18,79 | CNY 19,25 | CNY 18,65 | 1,17M |
| 2026-07-03 | CNY 18,89 | +1,89 % | CNY 18,76 | CNY 19,15 | CNY 18,68 | 1,83M |
| 2026-07-02 | CNY 18,54 | +1,04 % | CNY 18,36 | CNY 18,94 | CNY 18,36 | 1,43M |
| 2026-07-01 | CNY 18,35 | +3,97 % | CNY 17,62 | CNY 18,40 | CNY 17,57 | 1,56M |
| 2026-06-30 | CNY 17,65 | -0,90 % | CNY 17,40 | CNY 17,88 | CNY 17,30 | 1,30M |
| 2026-06-29 | CNY 17,81 | +0,85 % | CNY 17,66 | CNY 18,03 | CNY 17,06 | 1,81M |
| 2026-06-26 | CNY 17,66 | -2,97 % | CNY 18,00 | CNY 18,01 | CNY 17,46 | 1,28M |
| 2026-06-25 | CNY 18,20 | -2,57 % | CNY 18,68 | CNY 18,68 | CNY 17,91 | 1,13M |
| 2026-06-24 | CNY 18,68 | -2,20 % | CNY 19,12 | CNY 19,18 | CNY 18,44 | 1,40M |
| 2026-06-23 | CNY 19,10 | +1,33 % | CNY 18,75 | CNY 19,38 | CNY 18,65 | 1,45M |
| 2026-06-22 | CNY 18,85 | +2,11 % | CNY 18,30 | CNY 18,87 | CNY 17,90 | 2,07M |
| 2026-06-18 | CNY 18,46 | -1,44 % | CNY 18,75 | CNY 18,75 | CNY 18,28 | 1,44M |
| 2026-06-17 | CNY 18,73 | -1,89 % | CNY 19,11 | CNY 19,11 | CNY 18,62 | 979,90K |
| 2026-06-16 | CNY 19,09 | -1,19 % | CNY 19,03 | CNY 19,13 | CNY 18,60 | 1,15M |
| 2026-06-15 | CNY 19,32 | -0,87 % | CNY 19,64 | CNY 19,90 | CNY 19,15 | 1,73M |
| 2026-06-12 | CNY 19,49 | +1,30 % | CNY 19,40 | CNY 19,53 | CNY 19,05 | 1,22M |
| 2026-06-11 | CNY 19,24 | -1,13 % | CNY 19,27 | CNY 19,56 | CNY 18,85 | 989,10K |
| 2026-06-10 | CNY 19,46 | -0,15 % | CNY 19,47 | CNY 19,65 | CNY 19,03 | 1,36M |
| 2026-06-09 | CNY 19,49 | -0,76 % | CNY 19,67 | CNY 19,91 | CNY 19,24 | 1,54M |
| 2026-06-08 | CNY 19,64 | -3,01 % | CNY 20,05 | CNY 20,27 | CNY 19,26 | 1,66M |
| 2026-06-05 | CNY 20,25 | +1,96 % | CNY 19,87 | CNY 20,45 | CNY 19,61 | 1,46M |
| 2026-06-04 | CNY 19,86 | -2,26 % | CNY 20,03 | CNY 20,35 | CNY 19,62 | 1,31M |
| 2026-06-03 | CNY 20,32 | -1,84 % | CNY 20,70 | CNY 20,85 | CNY 20,03 | 1,50M |
| 2026-06-02 | CNY 20,70 | -3,45 % | CNY 21,52 | CNY 21,58 | CNY 20,66 | 1,41M |
| 2026-06-01 | CNY 21,44 | +2,93 % | CNY 20,60 | CNY 21,77 | CNY 20,60 | 1,79M |
| 2026-05-29 | CNY 20,83 | -2,85 % | CNY 21,44 | CNY 21,67 | CNY 20,60 | 1,98M |
| 2026-05-28 | CNY 21,44 | +0,47 % | CNY 21,11 | CNY 21,70 | CNY 21,04 | 1,43M |
| 2026-05-27 | CNY 21,34 | -3,22 % | CNY 21,86 | CNY 22,03 | CNY 20,99 | 1,98M |
| 2026-05-26 | CNY 22,05 | -1,61 % | CNY 22,32 | CNY 22,32 | CNY 21,70 | 1,73M |