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