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