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