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