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