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