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