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