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