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