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