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