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 18,61 | -0,91 % | CNY 18,94 | CNY 18,94 | CNY 18,46 | 991,00K |
| 2026-09-29 | CNY 18,78 | +0,43 % | CNY 18,63 | CNY 18,92 | CNY 18,51 | 1,03M |
| 2026-09-28 | CNY 18,70 | 0,00 % | CNY 18,75 | CNY 18,96 | CNY 18,50 | 1,19M |
| 2026-09-24 | CNY 18,70 | +0,11 % | CNY 18,70 | CNY 18,90 | CNY 18,37 | 1,00M |
| 2026-09-23 | CNY 18,68 | +1,36 % | CNY 18,44 | CNY 18,78 | CNY 18,32 | 1,23M |
| 2026-09-22 | CNY 18,43 | -0,49 % | CNY 18,52 | CNY 18,64 | CNY 18,23 | 1,24M |
| 2026-09-21 | CNY 18,52 | +1,70 % | CNY 18,21 | CNY 18,67 | CNY 18,21 | 1,40M |
| 2026-09-18 | CNY 18,21 | -0,11 % | CNY 18,23 | CNY 18,50 | CNY 18,13 | 1,31M |
| 2026-09-17 | CNY 18,23 | +0,39 % | CNY 18,13 | CNY 18,30 | CNY 17,76 | 1,65M |
| 2026-09-16 | CNY 18,16 | +1,40 % | CNY 17,88 | CNY 18,16 | CNY 17,65 | 1,18M |
| 2026-09-15 | CNY 17,91 | -3,14 % | CNY 18,48 | CNY 18,48 | CNY 17,00 | 1,45M |
| 2026-09-14 | CNY 18,49 | +0,27 % | CNY 18,17 | CNY 19,19 | CNY 18,06 | 1,84M |
| 2026-09-11 | CNY 18,44 | -2,43 % | CNY 18,65 | CNY 18,88 | CNY 18,01 | 2,55M |
| 2026-09-10 | CNY 18,90 | -5,41 % | CNY 19,98 | CNY 20,19 | CNY 18,83 | 3,72M |
| 2026-09-09 | CNY 19,98 | +4,77 % | CNY 19,07 | CNY 20,53 | CNY 18,20 | 3,00M |
| 2026-09-08 | CNY 19,07 | +0,32 % | CNY 19,10 | CNY 19,13 | CNY 18,82 | 1,04M |
| 2026-09-07 | CNY 19,01 | +0,69 % | CNY 18,87 | CNY 19,29 | CNY 18,77 | 1,45M |
| 2026-09-04 | CNY 18,88 | -0,58 % | CNY 19,13 | CNY 19,28 | CNY 18,77 | 1,08M |
| 2026-09-03 | CNY 18,99 | -1,61 % | CNY 19,26 | CNY 19,36 | CNY 18,87 | 1,20M |
| 2026-09-02 | CNY 19,30 | +0,31 % | CNY 19,27 | CNY 19,36 | CNY 18,84 | 1,51M |
| 2026-09-01 | CNY 19,24 | +0,10 % | CNY 19,26 | CNY 19,48 | CNY 19,10 | 1,27M |
| 2026-08-31 | CNY 19,22 | -0,16 % | CNY 19,11 | CNY 19,38 | CNY 18,96 | 1,27M |
| 2026-08-28 | CNY 19,25 | +0,68 % | CNY 19,27 | CNY 19,40 | CNY 18,80 | 1,95M |
| 2026-08-27 | CNY 19,12 | -1,39 % | CNY 18,92 | CNY 19,44 | CNY 18,92 | 1,46M |
| 2026-08-26 | CNY 19,39 | -0,21 % | CNY 19,43 | CNY 19,84 | CNY 19,20 | 1,25M |
| 2026-08-25 | CNY 19,43 | +1,30 % | CNY 19,00 | CNY 19,54 | CNY 19,00 | 1,10M |
| 2026-08-24 | CNY 19,18 | -1,29 % | CNY 19,26 | CNY 19,66 | CNY 18,97 | 1,46M |
| 2026-08-21 | CNY 19,43 | +0,83 % | CNY 19,27 | CNY 19,48 | CNY 19,03 | 1,41M |
| 2026-08-20 | CNY 19,27 | +1,58 % | CNY 18,96 | CNY 19,79 | CNY 18,96 | 1,31M |
| 2026-08-19 | CNY 18,97 | -1,86 % | CNY 19,36 | CNY 19,53 | CNY 18,97 | 1,58M |
| 2026-08-18 | CNY 19,33 | -0,41 % | CNY 19,37 | CNY 19,48 | CNY 18,92 | 1,58M |
| 2026-08-17 | CNY 19,41 | +3,24 % | CNY 18,96 | CNY 19,50 | CNY 18,58 | 1,34M |
| 2026-08-14 | CNY 18,80 | +1,90 % | CNY 18,45 | CNY 19,30 | CNY 18,28 | 1,43M |
| 2026-08-13 | CNY 18,45 | -1,55 % | CNY 18,84 | CNY 18,85 | CNY 18,41 | 867,40K |
| 2026-08-12 | CNY 18,74 | +1,35 % | CNY 18,56 | CNY 18,85 | CNY 18,40 | 969,34K |
| 2026-08-11 | CNY 18,49 | -0,22 % | CNY 18,45 | CNY 18,66 | CNY 18,18 | 1,16M |
| 2026-08-10 | CNY 18,53 | +3,52 % | CNY 17,91 | CNY 18,53 | CNY 17,73 | 1,62M |
| 2026-08-07 | CNY 17,90 | -0,50 % | CNY 18,53 | CNY 18,53 | CNY 17,60 | 1,24M |
| 2026-08-06 | CNY 17,99 | +1,07 % | CNY 17,80 | CNY 18,04 | CNY 17,51 | 1,27M |
| 2026-08-05 | CNY 17,80 | +1,48 % | CNY 17,81 | CNY 17,99 | CNY 17,62 | 1,28M |
| 2026-08-04 | CNY 17,54 | +1,10 % | CNY 17,58 | CNY 17,65 | CNY 17,30 | 1,55M |
| 2026-08-03 | CNY 17,35 | +2,36 % | CNY 17,12 | CNY 17,49 | CNY 16,85 | 1,56M |
| 2026-07-31 | CNY 16,95 | +3,92 % | CNY 16,35 | CNY 17,08 | CNY 16,31 | 2,39M |
| 2026-07-30 | CNY 16,31 | -1,33 % | CNY 16,73 | CNY 16,75 | CNY 16,10 | 2,02M |
| 2026-07-29 | CNY 16,53 | +2,48 % | CNY 15,95 | CNY 16,75 | CNY 15,95 | 1,82M |
| 2026-07-28 | CNY 16,13 | -0,06 % | CNY 15,85 | CNY 16,48 | CNY 15,85 | 1,56M |
| 2026-07-27 | CNY 16,14 | +4,13 % | CNY 15,60 | CNY 16,69 | CNY 15,45 | 2,78M |
| 2026-07-24 | CNY 15,50 | -2,70 % | CNY 15,97 | CNY 15,97 | CNY 15,32 | 1,55M |
| 2026-07-23 | CNY 15,93 | +2,71 % | CNY 16,00 | CNY 16,00 | CNY 15,45 | 2,03M |
| 2026-07-22 | CNY 15,51 | -1,15 % | CNY 15,60 | CNY 15,85 | CNY 15,31 | 2,26M |
| 2026-07-21 | CNY 15,69 | -2,49 % | CNY 15,94 | CNY 16,28 | CNY 14,48 | 4,68M |
| 2026-07-20 | CNY 16,09 | -5,96 % | CNY 17,18 | CNY 17,25 | CNY 15,81 | 3,18M |
| 2026-07-17 | CNY 17,11 | -5,47 % | CNY 18,13 | CNY 18,27 | CNY 17,00 | 1,90M |
| 2026-07-16 | CNY 18,10 | +0,17 % | CNY 17,97 | CNY 18,48 | CNY 17,92 | 1,38M |
| 2026-07-15 | CNY 18,07 | +0,50 % | CNY 17,91 | CNY 18,57 | CNY 17,87 | 1,41M |
| 2026-07-14 | CNY 17,98 | +1,47 % | CNY 18,08 | CNY 18,08 | CNY 17,31 | 1,32M |
| 2026-07-13 | CNY 17,72 | -3,75 % | CNY 18,78 | CNY 18,78 | CNY 17,58 | 1,84M |
| 2026-07-10 | CNY 18,41 | +2,85 % | CNY 17,70 | CNY 18,94 | CNY 17,70 | 2,34M |
| 2026-07-09 | CNY 17,90 | -1,05 % | CNY 18,18 | CNY 18,45 | CNY 17,53 | 1,88M |
| 2026-07-08 | CNY 18,09 | -2,90 % | CNY 18,63 | CNY 18,68 | CNY 18,01 | 1,42M |
| 2026-07-07 | CNY 18,63 | -2,36 % | CNY 18,78 | CNY 19,46 | CNY 18,58 | 1,37M |
| 2026-07-06 | CNY 19,08 | -0,99 % | CNY 19,20 | CNY 19,77 | CNY 19,02 | 1,96M |
| 2026-07-03 | CNY 19,27 | +4,05 % | CNY 18,46 | CNY 19,50 | CNY 18,30 | 2,89M |
| 2026-07-02 | CNY 18,52 | +2,72 % | CNY 17,91 | CNY 19,27 | CNY 17,82 | 3,31M |
| 2026-07-01 | CNY 18,03 | +2,39 % | CNY 17,67 | CNY 18,38 | CNY 17,63 | 3,48M |
| 2026-06-30 | CNY 17,61 | -2,11 % | CNY 17,90 | CNY 18,17 | CNY 17,53 | 3,15M |
| 2026-06-29 | CNY 17,99 | -2,70 % | CNY 18,35 | CNY 18,76 | CNY 17,76 | 4,70M |
| 2026-06-26 | CNY 18,49 | -3,85 % | CNY 19,03 | CNY 19,43 | CNY 18,14 | 5,11M |
| 2026-06-25 | CNY 19,23 | -9,97 % | CNY 21,21 | CNY 21,32 | CNY 19,22 | 6,79M |
| 2026-06-24 | CNY 21,36 | +9,99 % | CNY 19,41 | CNY 21,36 | CNY 19,41 | 3,72M |
| 2026-06-23 | CNY 19,42 | +5,26 % | CNY 18,48 | CNY 19,51 | CNY 18,43 | 2,76M |
| 2026-06-22 | CNY 18,45 | -2,07 % | CNY 18,63 | CNY 19,00 | CNY 17,78 | 1,76M |
| 2026-06-18 | CNY 18,84 | -0,69 % | CNY 18,98 | CNY 19,16 | CNY 18,73 | 999,14K |
| 2026-06-17 | CNY 18,97 | -1,61 % | CNY 19,18 | CNY 19,35 | CNY 18,86 | 1,48M |
| 2026-06-16 | CNY 19,28 | -0,82 % | CNY 19,30 | CNY 19,62 | CNY 18,88 | 1,52M |
| 2026-06-15 | CNY 19,44 | +1,41 % | CNY 19,15 | CNY 19,83 | CNY 19,08 | 1,87M |
| 2026-06-12 | CNY 19,17 | -0,31 % | CNY 19,36 | CNY 19,49 | CNY 18,96 | 1,65M |
| 2026-06-11 | CNY 19,23 | -2,63 % | CNY 19,76 | CNY 19,95 | CNY 18,86 | 1,13M |
| 2026-06-10 | CNY 19,75 | -1,10 % | CNY 19,56 | CNY 20,22 | CNY 19,34 | 1,33M |
| 2026-06-09 | CNY 19,97 | -0,94 % | CNY 20,34 | CNY 20,42 | CNY 19,83 | 1,62M |
| 2026-06-08 | CNY 20,16 | -3,40 % | CNY 20,00 | CNY 21,00 | CNY 19,81 | 2,39M |
| 2026-06-05 | CNY 20,87 | +0,24 % | CNY 20,52 | CNY 21,30 | CNY 20,34 | 1,95M |
| 2026-06-04 | CNY 20,82 | -1,79 % | CNY 21,02 | CNY 21,32 | CNY 20,62 | 1,49M |
| 2026-06-03 | CNY 21,20 | -0,98 % | CNY 21,20 | CNY 21,64 | CNY 21,04 | 1,88M |
| 2026-06-02 | CNY 21,41 | -2,77 % | CNY 22,04 | CNY 22,10 | CNY 21,29 | 2,04M |
| 2026-06-01 | CNY 22,02 | +1,66 % | CNY 21,55 | CNY 22,31 | CNY 21,22 | 2,04M |
| 2026-05-29 | CNY 21,66 | -2,78 % | CNY 22,01 | CNY 22,27 | CNY 21,27 | 3,21M |
| 2026-05-28 | CNY 22,28 | +1,13 % | CNY 21,98 | CNY 22,44 | CNY 21,58 | 1,82M |
| 2026-05-27 | CNY 22,03 | -1,21 % | CNY 22,35 | CNY 22,35 | CNY 21,66 | 2,81M |
| 2026-05-26 | CNY 22,30 | -4,00 % | CNY 23,52 | CNY 23,52 | CNY 20,91 | 3,37M |