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