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 19,09 | +0,21 % | CNY 19,05 | CNY 19,33 | CNY 18,97 | 1,00M |
| 2026-09-29 | CNY 19,05 | +0,53 % | CNY 18,93 | CNY 19,15 | CNY 18,50 | 1,25M |
| 2026-09-28 | CNY 18,95 | -1,04 % | CNY 19,32 | CNY 19,32 | CNY 18,71 | 1,02M |
| 2026-09-24 | CNY 19,15 | -0,47 % | CNY 19,23 | CNY 19,53 | CNY 19,01 | 935,22K |
| 2026-09-23 | CNY 19,24 | -0,21 % | CNY 19,31 | CNY 19,37 | CNY 19,01 | 1,06M |
| 2026-09-22 | CNY 19,28 | +2,28 % | CNY 19,08 | CNY 19,65 | CNY 18,89 | 1,66M |
| 2026-09-21 | CNY 18,85 | +0,53 % | CNY 18,82 | CNY 19,34 | CNY 18,77 | 1,36M |
| 2026-09-18 | CNY 18,75 | -0,27 % | CNY 18,98 | CNY 19,17 | CNY 18,65 | 1,64M |
| 2026-09-17 | CNY 18,80 | +2,62 % | CNY 18,68 | CNY 19,40 | CNY 18,49 | 2,14M |
| 2026-09-16 | CNY 18,32 | -0,05 % | CNY 18,25 | CNY 18,55 | CNY 17,95 | 1,22M |
| 2026-09-15 | CNY 18,33 | -0,49 % | CNY 18,44 | CNY 18,89 | CNY 18,23 | 1,47M |
| 2026-09-14 | CNY 18,42 | +0,93 % | CNY 18,09 | CNY 18,71 | CNY 17,97 | 1,20M |
| 2026-09-11 | CNY 18,25 | -2,98 % | CNY 18,73 | CNY 18,89 | CNY 17,84 | 1,31M |
| 2026-09-10 | CNY 18,81 | -2,69 % | CNY 19,30 | CNY 19,30 | CNY 18,79 | 1,15M |
| 2026-09-09 | CNY 19,33 | -2,62 % | CNY 19,85 | CNY 19,85 | CNY 19,30 | 1,17M |
| 2026-09-08 | CNY 19,85 | +0,05 % | CNY 20,04 | CNY 20,10 | CNY 19,72 | 1,14M |
| 2026-09-07 | CNY 19,84 | +0,20 % | CNY 19,98 | CNY 20,06 | CNY 19,71 | 1,06M |
| 2026-09-04 | CNY 19,80 | -2,03 % | CNY 20,27 | CNY 20,46 | CNY 19,73 | 999,34K |
| 2026-09-03 | CNY 20,21 | -0,05 % | CNY 20,22 | CNY 20,60 | CNY 20,05 | 1,18M |
| 2026-09-02 | CNY 20,22 | +0,55 % | CNY 20,11 | CNY 20,35 | CNY 19,78 | 1,03M |
| 2026-09-01 | CNY 20,11 | -1,42 % | CNY 20,36 | CNY 20,45 | CNY 19,99 | 944,96K |
| 2026-08-31 | CNY 20,40 | +2,87 % | CNY 19,60 | CNY 20,45 | CNY 19,51 | 1,31M |
| 2026-08-28 | CNY 19,83 | +0,20 % | CNY 19,84 | CNY 20,00 | CNY 19,75 | 956,10K |
| 2026-08-27 | CNY 19,79 | +0,30 % | CNY 19,82 | CNY 20,04 | CNY 19,51 | 1,38M |
| 2026-08-26 | CNY 19,73 | -5,60 % | CNY 20,88 | CNY 20,96 | CNY 19,28 | 2,79M |
| 2026-08-25 | CNY 20,90 | +2,90 % | CNY 20,25 | CNY 21,00 | CNY 20,06 | 1,03M |
| 2026-08-24 | CNY 20,31 | -0,25 % | CNY 20,44 | CNY 20,45 | CNY 19,83 | 930,24K |
| 2026-08-21 | CNY 20,36 | +0,64 % | CNY 20,10 | CNY 20,47 | CNY 19,88 | 915,53K |
| 2026-08-20 | CNY 20,23 | +1,25 % | CNY 20,29 | CNY 20,53 | CNY 19,95 | 847,76K |
| 2026-08-19 | CNY 19,98 | -5,58 % | CNY 21,15 | CNY 21,15 | CNY 19,91 | 1,27M |
| 2026-08-18 | CNY 21,16 | -0,09 % | CNY 21,29 | CNY 21,29 | CNY 20,72 | 1,12M |
| 2026-08-17 | CNY 21,18 | +1,53 % | CNY 20,86 | CNY 21,35 | CNY 20,80 | 1,20M |
| 2026-08-14 | CNY 20,86 | +0,34 % | CNY 20,71 | CNY 21,04 | CNY 20,65 | 1,10M |
| 2026-08-13 | CNY 20,79 | -1,75 % | CNY 21,16 | CNY 21,95 | CNY 20,78 | 1,26M |
| 2026-08-12 | CNY 21,16 | +1,10 % | CNY 20,85 | CNY 21,22 | CNY 20,76 | 893,14K |
| 2026-08-11 | CNY 20,93 | +0,14 % | CNY 20,99 | CNY 21,11 | CNY 20,41 | 1,39M |
| 2026-08-10 | CNY 20,90 | +1,65 % | CNY 20,64 | CNY 20,95 | CNY 20,30 | 1,12M |
| 2026-08-07 | CNY 20,56 | +0,24 % | CNY 20,60 | CNY 20,65 | CNY 19,99 | 1,15M |
| 2026-08-06 | CNY 20,51 | +0,20 % | CNY 20,47 | CNY 20,77 | CNY 20,15 | 1,18M |
| 2026-08-05 | CNY 20,47 | +0,39 % | CNY 20,33 | CNY 20,68 | CNY 20,26 | 1,42M |
| 2026-08-04 | CNY 20,39 | +2,46 % | CNY 20,05 | CNY 20,48 | CNY 19,72 | 1,28M |
| 2026-08-03 | CNY 19,90 | +3,32 % | CNY 19,25 | CNY 19,93 | CNY 19,14 | 1,42M |
| 2026-07-31 | CNY 19,26 | +3,83 % | CNY 18,90 | CNY 19,49 | CNY 18,90 | 1,36M |
| 2026-07-30 | CNY 18,55 | -1,96 % | CNY 18,48 | CNY 19,17 | CNY 18,41 | 1,28M |
| 2026-07-29 | CNY 18,92 | +1,83 % | CNY 18,59 | CNY 18,99 | CNY 18,40 | 1,14M |
| 2026-07-28 | CNY 18,58 | -0,38 % | CNY 18,60 | CNY 18,92 | CNY 18,31 | 932,90K |
| 2026-07-27 | CNY 18,65 | +3,67 % | CNY 17,82 | CNY 18,65 | CNY 17,66 | 1,05M |
| 2026-07-24 | CNY 17,99 | -2,07 % | CNY 18,03 | CNY 18,33 | CNY 17,79 | 1,17M |
| 2026-07-23 | CNY 18,37 | +3,20 % | CNY 17,61 | CNY 18,47 | CNY 17,61 | 1,17M |
| 2026-07-22 | CNY 17,80 | -2,47 % | CNY 17,86 | CNY 18,49 | CNY 17,61 | 1,55M |
| 2026-07-21 | CNY 18,25 | +1,22 % | CNY 17,99 | CNY 18,39 | CNY 16,94 | 1,96M |
| 2026-07-20 | CNY 18,03 | -4,50 % | CNY 18,88 | CNY 19,48 | CNY 17,65 | 2,05M |
| 2026-07-17 | CNY 18,88 | -5,60 % | CNY 20,02 | CNY 20,20 | CNY 18,73 | 1,88M |
| 2026-07-16 | CNY 20,00 | -0,05 % | CNY 19,70 | CNY 20,35 | CNY 19,66 | 1,13M |
| 2026-07-15 | CNY 20,01 | +0,60 % | CNY 20,03 | CNY 20,34 | CNY 19,22 | 1,32M |
| 2026-07-14 | CNY 19,89 | +1,48 % | CNY 19,63 | CNY 20,29 | CNY 19,06 | 1,35M |
| 2026-07-13 | CNY 19,60 | -6,67 % | CNY 20,94 | CNY 20,95 | CNY 19,40 | 2,09M |
| 2026-07-10 | CNY 21,00 | +1,11 % | CNY 20,74 | CNY 21,67 | CNY 20,53 | 1,67M |
| 2026-07-09 | CNY 20,77 | -0,57 % | CNY 20,57 | CNY 20,99 | CNY 19,85 | 1,90M |
| 2026-07-08 | CNY 20,89 | -4,04 % | CNY 21,73 | CNY 21,73 | CNY 20,70 | 1,71M |
| 2026-07-07 | CNY 21,77 | -4,05 % | CNY 22,50 | CNY 23,17 | CNY 21,66 | 1,99M |
| 2026-07-06 | CNY 22,69 | -4,98 % | CNY 24,00 | CNY 24,08 | CNY 22,62 | 3,35M |
| 2026-07-03 | CNY 23,88 | +8,30 % | CNY 21,95 | CNY 24,45 | CNY 21,95 | 4,63M |
| 2026-07-02 | CNY 22,05 | +1,80 % | CNY 21,66 | CNY 22,97 | CNY 21,43 | 2,30M |
| 2026-07-01 | CNY 21,66 | +2,22 % | CNY 20,77 | CNY 21,98 | CNY 20,77 | 1,95M |
| 2026-06-30 | CNY 21,19 | +1,73 % | CNY 20,70 | CNY 21,49 | CNY 20,66 | 1,64M |
| 2026-06-29 | CNY 20,83 | -1,19 % | CNY 20,97 | CNY 21,08 | CNY 20,25 | 1,94M |
| 2026-06-26 | CNY 21,08 | -2,86 % | CNY 21,71 | CNY 21,71 | CNY 20,94 | 1,91M |
| 2026-06-25 | CNY 21,70 | -3,98 % | CNY 22,59 | CNY 22,75 | CNY 21,48 | 2,45M |
| 2026-06-24 | CNY 22,60 | -3,00 % | CNY 23,30 | CNY 23,65 | CNY 22,20 | 1,94M |
| 2026-06-23 | CNY 23,30 | +1,08 % | CNY 22,80 | CNY 23,75 | CNY 22,76 | 2,11M |
| 2026-06-22 | CNY 23,05 | -3,31 % | CNY 23,38 | CNY 23,84 | CNY 22,03 | 2,63M |
| 2026-06-18 | CNY 23,84 | +0,04 % | CNY 23,62 | CNY 24,13 | CNY 23,35 | 1,32M |
| 2026-06-17 | CNY 23,83 | -2,69 % | CNY 24,51 | CNY 24,60 | CNY 23,67 | 1,77M |
| 2026-06-16 | CNY 24,49 | +1,79 % | CNY 24,15 | CNY 24,53 | CNY 23,58 | 1,67M |
| 2026-06-15 | CNY 24,06 | +2,12 % | CNY 23,65 | CNY 24,18 | CNY 23,56 | 1,66M |
| 2026-06-12 | CNY 23,56 | +0,73 % | CNY 23,48 | CNY 24,29 | CNY 23,40 | 1,87M |
| 2026-06-11 | CNY 23,39 | -2,54 % | CNY 24,06 | CNY 24,06 | CNY 22,90 | 2,14M |
| 2026-06-10 | CNY 24,00 | -4,95 % | CNY 25,00 | CNY 25,06 | CNY 23,68 | 2,60M |
| 2026-06-09 | CNY 25,25 | -0,32 % | CNY 25,20 | CNY 25,78 | CNY 24,88 | 2,43M |
| 2026-06-08 | CNY 25,33 | +0,36 % | CNY 24,39 | CNY 25,67 | CNY 24,36 | 3,28M |
| 2026-06-05 | CNY 25,24 | +4,69 % | CNY 24,12 | CNY 25,67 | CNY 23,02 | 4,89M |
| 2026-06-04 | CNY 24,11 | +0,21 % | CNY 24,00 | CNY 24,48 | CNY 23,50 | 2,02M |
| 2026-06-03 | CNY 24,06 | -2,04 % | CNY 24,56 | CNY 24,77 | CNY 23,82 | 2,52M |
| 2026-06-02 | CNY 24,56 | -2,11 % | CNY 25,18 | CNY 25,62 | CNY 24,31 | 2,38M |
| 2026-06-01 | CNY 25,09 | +0,36 % | CNY 24,75 | CNY 25,60 | CNY 24,50 | 2,86M |
| 2026-05-29 | CNY 25,00 | -6,09 % | CNY 26,54 | CNY 26,61 | CNY 24,81 | 4,57M |
| 2026-05-28 | CNY 26,62 | -3,09 % | CNY 26,87 | CNY 27,41 | CNY 25,80 | 5,49M |
| 2026-05-27 | CNY 27,47 | -13,07 % | CNY 30,81 | CNY 31,28 | CNY 27,21 | 7,54M |
| 2026-05-26 | CNY 31,60 | -7,52 % | CNY 33,51 | CNY 33,76 | CNY 31,18 | 5,86M |