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