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