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