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