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 20,07 | +4,10 % | CNY 19,20 | CNY 20,22 | CNY 19,20 | 3,74M |
| 2026-09-29 | CNY 19,28 | -1,38 % | CNY 19,54 | CNY 19,74 | CNY 19,23 | 1,40M |
| 2026-09-28 | CNY 19,55 | -0,26 % | CNY 19,65 | CNY 19,83 | CNY 19,45 | 1,30M |
| 2026-09-24 | CNY 19,60 | -1,80 % | CNY 19,96 | CNY 20,11 | CNY 19,53 | 1,51M |
| 2026-09-23 | CNY 19,96 | -0,60 % | CNY 20,03 | CNY 20,23 | CNY 19,95 | 1,45M |
| 2026-09-22 | CNY 20,08 | -0,50 % | CNY 20,10 | CNY 20,32 | CNY 20,01 | 1,97M |
| 2026-09-21 | CNY 20,18 | +2,13 % | CNY 19,77 | CNY 20,28 | CNY 19,77 | 2,79M |
| 2026-09-18 | CNY 19,76 | +2,49 % | CNY 19,30 | CNY 19,90 | CNY 19,28 | 2,85M |
| 2026-09-17 | CNY 19,28 | +0,94 % | CNY 18,90 | CNY 19,32 | CNY 18,90 | 1,30M |
| 2026-09-16 | CNY 19,10 | +0,69 % | CNY 19,00 | CNY 19,10 | CNY 18,76 | 1,02M |
| 2026-09-15 | CNY 18,97 | -0,78 % | CNY 19,21 | CNY 19,26 | CNY 18,93 | 839,90K |
| 2026-09-14 | CNY 19,12 | +1,16 % | CNY 18,93 | CNY 19,14 | CNY 18,73 | 1,26M |
| 2026-09-11 | CNY 18,90 | -1,56 % | CNY 19,21 | CNY 19,30 | CNY 18,81 | 1,67M |
| 2026-09-10 | CNY 19,20 | -1,74 % | CNY 19,50 | CNY 19,50 | CNY 19,12 | 1,81M |
| 2026-09-09 | CNY 19,54 | -2,01 % | CNY 19,95 | CNY 19,95 | CNY 19,52 | 1,95M |
| 2026-09-08 | CNY 19,94 | +1,84 % | CNY 19,61 | CNY 19,98 | CNY 19,43 | 2,04M |
| 2026-09-07 | CNY 19,58 | -0,31 % | CNY 19,51 | CNY 19,76 | CNY 19,51 | 1,80M |
| 2026-09-04 | CNY 19,64 | -0,81 % | CNY 19,80 | CNY 19,97 | CNY 19,57 | 1,70M |
| 2026-09-03 | CNY 19,80 | -0,40 % | CNY 19,88 | CNY 19,99 | CNY 19,60 | 1,85M |
| 2026-09-02 | CNY 19,88 | -1,00 % | CNY 20,00 | CNY 20,08 | CNY 19,75 | 1,93M |
| 2026-09-01 | CNY 20,08 | +1,01 % | CNY 19,91 | CNY 20,13 | CNY 19,79 | 2,29M |
| 2026-08-31 | CNY 19,88 | -1,92 % | CNY 20,10 | CNY 20,18 | CNY 19,80 | 2,47M |
| 2026-08-28 | CNY 20,27 | -1,27 % | CNY 20,40 | CNY 20,52 | CNY 20,23 | 2,43M |
| 2026-08-27 | CNY 20,53 | +1,94 % | CNY 19,97 | CNY 20,62 | CNY 19,85 | 3,77M |
| 2026-08-26 | CNY 20,14 | +0,80 % | CNY 20,10 | CNY 20,60 | CNY 19,83 | 3,50M |
| 2026-08-25 | CNY 19,98 | +2,57 % | CNY 19,48 | CNY 20,03 | CNY 19,19 | 3,67M |
| 2026-08-24 | CNY 19,48 | -2,36 % | CNY 20,02 | CNY 20,29 | CNY 19,31 | 4,91M |
| 2026-08-21 | CNY 19,95 | -9,32 % | CNY 21,33 | CNY 21,33 | CNY 19,83 | 12,38M |
| 2026-08-20 | CNY 22,00 | +10,00 % | CNY 21,13 | CNY 22,00 | CNY 20,22 | 8,16M |
| 2026-08-19 | CNY 20,00 | -1,91 % | CNY 20,30 | CNY 20,56 | CNY 19,85 | 3,52M |
| 2026-08-18 | CNY 20,39 | -0,97 % | CNY 20,50 | CNY 20,73 | CNY 20,30 | 2,53M |
| 2026-08-17 | CNY 20,59 | -1,15 % | CNY 20,70 | CNY 20,79 | CNY 20,11 | 3,25M |
| 2026-08-14 | CNY 20,83 | -1,61 % | CNY 21,26 | CNY 21,40 | CNY 20,66 | 4,56M |
| 2026-08-13 | CNY 21,17 | +2,27 % | CNY 20,96 | CNY 21,75 | CNY 20,56 | 7,57M |
| 2026-08-12 | CNY 20,70 | +0,83 % | CNY 20,31 | CNY 21,59 | CNY 20,26 | 5,73M |
| 2026-08-11 | CNY 20,53 | +0,39 % | CNY 20,36 | CNY 20,62 | CNY 20,13 | 2,79M |
| 2026-08-10 | CNY 20,45 | -0,49 % | CNY 20,47 | CNY 20,88 | CNY 20,34 | 3,23M |
| 2026-08-07 | CNY 20,55 | +4,26 % | CNY 19,72 | CNY 20,59 | CNY 19,62 | 4,77M |
| 2026-08-06 | CNY 19,71 | -0,66 % | CNY 20,02 | CNY 20,02 | CNY 19,40 | 3,14M |
| 2026-08-05 | CNY 19,84 | -1,88 % | CNY 20,23 | CNY 20,35 | CNY 19,65 | 3,83M |
| 2026-08-04 | CNY 20,22 | +0,15 % | CNY 20,32 | CNY 20,69 | CNY 20,16 | 3,36M |
| 2026-08-03 | CNY 20,19 | +3,43 % | CNY 19,53 | CNY 20,26 | CNY 19,49 | 2,58M |
| 2026-07-31 | CNY 19,52 | +1,35 % | CNY 19,25 | CNY 19,65 | CNY 19,21 | 2,21M |
| 2026-07-30 | CNY 19,26 | -1,03 % | CNY 19,35 | CNY 19,80 | CNY 19,10 | 2,32M |
| 2026-07-29 | CNY 19,46 | +2,47 % | CNY 18,99 | CNY 19,52 | CNY 18,92 | 2,81M |
| 2026-07-28 | CNY 18,99 | -0,63 % | CNY 19,07 | CNY 19,28 | CNY 18,93 | 1,62M |
| 2026-07-27 | CNY 19,11 | +1,97 % | CNY 18,50 | CNY 19,46 | CNY 18,45 | 2,94M |
| 2026-07-24 | CNY 18,74 | -1,88 % | CNY 19,07 | CNY 19,16 | CNY 18,70 | 2,16M |
| 2026-07-23 | CNY 19,10 | -1,29 % | CNY 19,26 | CNY 19,35 | CNY 18,73 | 3,37M |
| 2026-07-22 | CNY 19,35 | -0,41 % | CNY 19,30 | CNY 19,87 | CNY 19,07 | 3,68M |
| 2026-07-21 | CNY 19,43 | -3,81 % | CNY 20,10 | CNY 20,10 | CNY 19,16 | 3,95M |
| 2026-07-20 | CNY 20,20 | +3,96 % | CNY 19,30 | CNY 20,51 | CNY 19,13 | 5,18M |
| 2026-07-17 | CNY 19,43 | -8,31 % | CNY 21,08 | CNY 21,19 | CNY 19,38 | 6,54M |
| 2026-07-16 | CNY 21,19 | +2,37 % | CNY 20,60 | CNY 21,21 | CNY 20,25 | 5,33M |
| 2026-07-15 | CNY 20,70 | +1,22 % | CNY 20,39 | CNY 21,18 | CNY 20,20 | 5,97M |
| 2026-07-14 | CNY 20,45 | +0,74 % | CNY 20,39 | CNY 20,59 | CNY 19,90 | 4,25M |
| 2026-07-13 | CNY 20,30 | +0,45 % | CNY 20,25 | CNY 20,52 | CNY 19,90 | 4,98M |
| 2026-07-10 | CNY 20,21 | +5,37 % | CNY 19,19 | CNY 20,55 | CNY 18,90 | 5,72M |
| 2026-07-09 | CNY 19,18 | -1,29 % | CNY 19,20 | CNY 19,95 | CNY 18,92 | 3,60M |
| 2026-07-08 | CNY 19,43 | -1,67 % | CNY 19,70 | CNY 20,17 | CNY 19,38 | 4,31M |
| 2026-07-07 | CNY 19,76 | -6,13 % | CNY 20,71 | CNY 20,84 | CNY 19,50 | 4,78M |
| 2026-07-06 | CNY 21,05 | +0,96 % | CNY 20,86 | CNY 21,56 | CNY 20,70 | 5,53M |
| 2026-07-03 | CNY 20,85 | +3,22 % | CNY 20,60 | CNY 20,88 | CNY 20,34 | 5,08M |
| 2026-07-02 | CNY 20,20 | +2,23 % | CNY 20,09 | CNY 20,40 | CNY 19,75 | 5,63M |
| 2026-07-01 | CNY 19,76 | +4,44 % | CNY 18,60 | CNY 19,78 | CNY 18,50 | 5,10M |
| 2026-06-30 | CNY 18,92 | -3,37 % | CNY 19,53 | CNY 19,61 | CNY 18,67 | 3,83M |
| 2026-06-29 | CNY 19,58 | +3,87 % | CNY 18,85 | CNY 19,87 | CNY 18,18 | 5,34M |
| 2026-06-26 | CNY 18,85 | -0,84 % | CNY 19,00 | CNY 19,08 | CNY 18,38 | 2,77M |
| 2026-06-25 | CNY 19,01 | -1,76 % | CNY 19,18 | CNY 19,19 | CNY 18,37 | 4,10M |
| 2026-06-24 | CNY 19,35 | -2,62 % | CNY 20,08 | CNY 20,20 | CNY 19,35 | 4,06M |
| 2026-06-23 | CNY 19,87 | +5,24 % | CNY 18,80 | CNY 19,99 | CNY 18,80 | 4,67M |
| 2026-06-22 | CNY 18,88 | -3,48 % | CNY 19,43 | CNY 19,53 | CNY 18,76 | 3,30M |
| 2026-06-18 | CNY 19,56 | +0,77 % | CNY 19,35 | CNY 19,91 | CNY 19,20 | 2,61M |
| 2026-06-17 | CNY 19,41 | +1,36 % | CNY 19,32 | CNY 19,44 | CNY 18,89 | 2,61M |
| 2026-06-16 | CNY 19,15 | -2,20 % | CNY 19,59 | CNY 19,60 | CNY 19,10 | 2,80M |
| 2026-06-15 | CNY 19,58 | -3,45 % | CNY 19,77 | CNY 19,95 | CNY 19,38 | 3,63M |
| 2026-06-12 | CNY 20,28 | +2,32 % | CNY 19,77 | CNY 20,49 | CNY 19,55 | 4,37M |
| 2026-06-11 | CNY 19,82 | +5,31 % | CNY 18,79 | CNY 20,08 | CNY 18,66 | 5,57M |
| 2026-06-10 | CNY 18,82 | +2,23 % | CNY 18,54 | CNY 18,86 | CNY 18,09 | 3,14M |
| 2026-06-09 | CNY 18,41 | +0,22 % | CNY 18,35 | CNY 18,56 | CNY 18,16 | 2,62M |
| 2026-06-08 | CNY 18,37 | -2,96 % | CNY 18,87 | CNY 19,00 | CNY 18,15 | 3,16M |
| 2026-06-05 | CNY 18,93 | +0,16 % | CNY 18,99 | CNY 19,14 | CNY 18,76 | 2,77M |
| 2026-06-04 | CNY 18,90 | -1,56 % | CNY 19,34 | CNY 19,37 | CNY 18,64 | 2,86M |
| 2026-06-03 | CNY 19,20 | -1,34 % | CNY 19,47 | CNY 19,47 | CNY 19,11 | 2,60M |
| 2026-06-02 | CNY 19,46 | -2,51 % | CNY 20,02 | CNY 20,12 | CNY 19,38 | 2,98M |
| 2026-06-01 | CNY 19,96 | +0,66 % | CNY 19,66 | CNY 20,18 | CNY 19,66 | 2,34M |
| 2026-05-29 | CNY 19,83 | +0,97 % | CNY 19,56 | CNY 20,04 | CNY 19,51 | 2,60M |
| 2026-05-28 | CNY 19,64 | -2,48 % | CNY 19,89 | CNY 20,36 | CNY 19,41 | 3,20M |
| 2026-05-27 | CNY 20,14 | -1,56 % | CNY 20,20 | CNY 20,44 | CNY 19,92 | 2,86M |
| 2026-05-26 | CNY 20,46 | -2,48 % | CNY 20,88 | CNY 20,95 | CNY 20,24 | 3,35M |