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