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