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