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