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 18,93 | -0,89 % | CNY 19,18 | CNY 19,31 | CNY 18,86 | 930,51K |
| 2026-09-29 | CNY 19,10 | -0,26 % | CNY 19,05 | CNY 19,47 | CNY 18,71 | 1,43M |
| 2026-09-28 | CNY 19,15 | -0,78 % | CNY 19,62 | CNY 19,62 | CNY 18,76 | 1,65M |
| 2026-09-24 | CNY 19,30 | -1,38 % | CNY 19,60 | CNY 19,80 | CNY 19,25 | 1,71M |
| 2026-09-23 | CNY 19,57 | -0,81 % | CNY 19,65 | CNY 19,84 | CNY 19,38 | 1,17M |
| 2026-09-22 | CNY 19,73 | +2,33 % | CNY 19,30 | CNY 19,96 | CNY 19,30 | 2,05M |
| 2026-09-21 | CNY 19,28 | +1,96 % | CNY 18,90 | CNY 19,68 | CNY 18,90 | 2,10M |
| 2026-09-18 | CNY 18,91 | +1,78 % | CNY 18,68 | CNY 18,95 | CNY 18,31 | 1,38M |
| 2026-09-17 | CNY 18,58 | +0,87 % | CNY 18,30 | CNY 18,66 | CNY 18,28 | 1,62M |
| 2026-09-16 | CNY 18,42 | +2,33 % | CNY 18,05 | CNY 18,46 | CNY 17,84 | 1,53M |
| 2026-09-15 | CNY 18,00 | -2,23 % | CNY 18,30 | CNY 18,43 | CNY 17,90 | 1,30M |
| 2026-09-14 | CNY 18,41 | +0,77 % | CNY 18,30 | CNY 18,62 | CNY 18,03 | 1,19M |
| 2026-09-11 | CNY 18,27 | -2,92 % | CNY 18,71 | CNY 18,80 | CNY 17,80 | 1,69M |
| 2026-09-10 | CNY 18,82 | -0,42 % | CNY 18,99 | CNY 19,07 | CNY 18,50 | 1,24M |
| 2026-09-09 | CNY 18,90 | -0,42 % | CNY 18,95 | CNY 19,17 | CNY 18,66 | 1,78M |
| 2026-09-08 | CNY 18,98 | +2,37 % | CNY 18,42 | CNY 18,98 | CNY 18,33 | 1,84M |
| 2026-09-07 | CNY 18,54 | +0,05 % | CNY 18,53 | CNY 18,73 | CNY 18,02 | 1,61M |
| 2026-09-04 | CNY 18,53 | -0,38 % | CNY 18,79 | CNY 18,95 | CNY 18,34 | 1,65M |
| 2026-09-03 | CNY 18,60 | -0,53 % | CNY 18,82 | CNY 19,08 | CNY 18,58 | 1,54M |
| 2026-09-02 | CNY 18,70 | -1,58 % | CNY 18,92 | CNY 19,68 | CNY 18,51 | 2,60M |
| 2026-09-01 | CNY 19,00 | +1,06 % | CNY 18,80 | CNY 19,15 | CNY 18,70 | 1,68M |
| 2026-08-31 | CNY 18,80 | +2,12 % | CNY 18,23 | CNY 18,88 | CNY 18,17 | 1,91M |
| 2026-08-28 | CNY 18,41 | -0,05 % | CNY 18,76 | CNY 18,99 | CNY 18,36 | 1,81M |
| 2026-08-27 | CNY 18,42 | +2,16 % | CNY 18,05 | CNY 18,63 | CNY 17,94 | 2,39M |
| 2026-08-26 | CNY 18,03 | +0,11 % | CNY 17,96 | CNY 18,17 | CNY 17,75 | 1,60M |
| 2026-08-25 | CNY 18,01 | +0,78 % | CNY 17,90 | CNY 18,23 | CNY 17,58 | 1,62M |
| 2026-08-24 | CNY 17,87 | -1,16 % | CNY 18,51 | CNY 18,51 | CNY 17,43 | 1,62M |
| 2026-08-21 | CNY 18,08 | -0,22 % | CNY 18,00 | CNY 18,08 | CNY 17,57 | 1,14M |
| 2026-08-20 | CNY 18,12 | -0,66 % | CNY 18,05 | CNY 18,90 | CNY 17,92 | 2,25M |
| 2026-08-19 | CNY 18,24 | -3,95 % | CNY 18,32 | CNY 18,92 | CNY 17,90 | 2,10M |
| 2026-08-18 | CNY 18,99 | +1,23 % | CNY 18,58 | CNY 19,24 | CNY 18,58 | 2,18M |
| 2026-08-17 | CNY 18,76 | +3,76 % | CNY 17,77 | CNY 19,07 | CNY 17,77 | 2,55M |
| 2026-08-14 | CNY 18,08 | +0,84 % | CNY 17,93 | CNY 18,15 | CNY 17,68 | 1,44M |
| 2026-08-13 | CNY 17,93 | +0,62 % | CNY 17,99 | CNY 18,44 | CNY 17,66 | 2,23M |
| 2026-08-12 | CNY 17,82 | +1,60 % | CNY 17,45 | CNY 18,01 | CNY 17,24 | 1,78M |
| 2026-08-11 | CNY 17,54 | +0,46 % | CNY 17,30 | CNY 17,71 | CNY 17,05 | 1,41M |
| 2026-08-10 | CNY 17,46 | +1,04 % | CNY 17,28 | CNY 17,75 | CNY 17,00 | 2,70M |
| 2026-08-07 | CNY 17,28 | -6,90 % | CNY 18,38 | CNY 18,93 | CNY 16,88 | 5,57M |
| 2026-08-06 | CNY 18,56 | +6,91 % | CNY 17,35 | CNY 18,58 | CNY 17,25 | 3,65M |
| 2026-08-05 | CNY 17,36 | +1,28 % | CNY 17,28 | CNY 17,53 | CNY 17,15 | 2,56M |
| 2026-08-04 | CNY 17,14 | +4,13 % | CNY 16,71 | CNY 17,47 | CNY 16,71 | 2,53M |
| 2026-08-03 | CNY 16,46 | +1,79 % | CNY 16,17 | CNY 16,79 | CNY 16,10 | 2,64M |
| 2026-07-31 | CNY 16,17 | +6,24 % | CNY 15,66 | CNY 16,29 | CNY 15,63 | 2,61M |
| 2026-07-30 | CNY 15,22 | -11,72 % | CNY 17,06 | CNY 17,36 | CNY 15,11 | 4,52M |
| 2026-07-29 | CNY 17,24 | +0,76 % | CNY 17,25 | CNY 17,36 | CNY 16,90 | 1,90M |
| 2026-07-28 | CNY 17,11 | +0,53 % | CNY 17,02 | CNY 17,52 | CNY 16,74 | 2,00M |
| 2026-07-27 | CNY 17,02 | +4,10 % | CNY 17,17 | CNY 17,18 | CNY 16,04 | 2,30M |
| 2026-07-24 | CNY 16,35 | 0,00 % | CNY 16,35 | CNY 16,52 | CNY 15,88 | 2,15M |
| 2026-07-23 | CNY 16,35 | +2,19 % | CNY 15,75 | CNY 16,53 | CNY 15,75 | 2,48M |
| 2026-07-22 | CNY 16,00 | +5,19 % | CNY 15,21 | CNY 16,37 | CNY 15,04 | 3,45M |
| 2026-07-21 | CNY 15,21 | +0,66 % | CNY 15,11 | CNY 15,60 | CNY 13,75 | 3,11M |
| 2026-07-20 | CNY 15,11 | -7,30 % | CNY 16,25 | CNY 17,05 | CNY 14,51 | 3,99M |
| 2026-07-17 | CNY 16,30 | -5,73 % | CNY 17,61 | CNY 17,61 | CNY 16,14 | 3,18M |
| 2026-07-16 | CNY 17,29 | -1,71 % | CNY 17,59 | CNY 18,00 | CNY 17,21 | 1,92M |
| 2026-07-15 | CNY 17,59 | +4,76 % | CNY 16,79 | CNY 18,14 | CNY 16,59 | 3,00M |
| 2026-07-14 | CNY 16,79 | +0,84 % | CNY 16,66 | CNY 17,19 | CNY 16,20 | 1,94M |
| 2026-07-13 | CNY 16,65 | -6,41 % | CNY 17,66 | CNY 18,00 | CNY 16,53 | 2,59M |
| 2026-07-10 | CNY 17,79 | +6,59 % | CNY 16,57 | CNY 18,11 | CNY 16,42 | 3,06M |
| 2026-07-09 | CNY 16,69 | +2,02 % | CNY 16,36 | CNY 16,80 | CNY 16,01 | 1,89M |
| 2026-07-08 | CNY 16,36 | +1,49 % | CNY 16,35 | CNY 16,42 | CNY 15,85 | 1,58M |
| 2026-07-07 | CNY 16,12 | -2,42 % | CNY 16,52 | CNY 17,17 | CNY 16,10 | 2,03M |
| 2026-07-06 | CNY 16,52 | -4,56 % | CNY 17,21 | CNY 17,65 | CNY 16,44 | 2,63M |
| 2026-07-03 | CNY 17,31 | +3,84 % | CNY 16,70 | CNY 17,74 | CNY 16,43 | 3,92M |
| 2026-07-02 | CNY 16,67 | -1,13 % | CNY 16,80 | CNY 17,63 | CNY 16,55 | 3,04M |
| 2026-07-01 | CNY 16,86 | +0,24 % | CNY 16,82 | CNY 17,17 | CNY 16,52 | 2,39M |
| 2026-06-30 | CNY 16,82 | +0,72 % | CNY 16,76 | CNY 17,00 | CNY 16,30 | 2,12M |
| 2026-06-29 | CNY 16,70 | -3,08 % | CNY 17,10 | CNY 17,46 | CNY 16,33 | 2,98M |
| 2026-06-26 | CNY 17,23 | -5,95 % | CNY 18,54 | CNY 18,56 | CNY 17,14 | 3,81M |
| 2026-06-25 | CNY 18,32 | -4,58 % | CNY 19,20 | CNY 19,48 | CNY 18,22 | 3,56M |
| 2026-06-24 | CNY 19,20 | -3,08 % | CNY 19,57 | CNY 19,92 | CNY 18,91 | 2,69M |
| 2026-06-23 | CNY 19,81 | -0,55 % | CNY 20,13 | CNY 20,17 | CNY 19,37 | 2,28M |
| 2026-06-22 | CNY 19,92 | -4,64 % | CNY 20,95 | CNY 20,95 | CNY 19,21 | 4,39M |
| 2026-06-18 | CNY 20,89 | +1,06 % | CNY 20,70 | CNY 21,19 | CNY 19,96 | 3,25M |
| 2026-06-17 | CNY 20,67 | +1,37 % | CNY 20,10 | CNY 20,95 | CNY 20,10 | 3,83M |
| 2026-06-16 | CNY 20,39 | +1,09 % | CNY 19,97 | CNY 20,53 | CNY 19,45 | 4,25M |
| 2026-06-15 | CNY 20,17 | -4,04 % | CNY 21,03 | CNY 21,21 | CNY 19,94 | 4,75M |
| 2026-06-12 | CNY 21,02 | -2,37 % | CNY 22,04 | CNY 22,21 | CNY 20,81 | 4,86M |
| 2026-06-11 | CNY 21,53 | +0,47 % | CNY 21,20 | CNY 22,18 | CNY 21,02 | 5,65M |
| 2026-06-10 | CNY 21,43 | +2,19 % | CNY 21,38 | CNY 22,28 | CNY 20,55 | 8,95M |
| 2026-06-09 | CNY 20,97 | +8,77 % | CNY 20,45 | CNY 23,14 | CNY 20,26 | 13,92M |
| 2026-06-08 | CNY 19,28 | +6,93 % | CNY 17,57 | CNY 20,17 | CNY 17,57 | 5,47M |
| 2026-06-05 | CNY 18,03 | -2,38 % | CNY 18,52 | CNY 18,54 | CNY 17,71 | 2,34M |
| 2026-06-04 | CNY 18,47 | +0,82 % | CNY 18,21 | CNY 18,53 | CNY 18,09 | 1,37M |
| 2026-06-03 | CNY 18,32 | -0,87 % | CNY 18,47 | CNY 18,71 | CNY 17,96 | 2,10M |
| 2026-06-02 | CNY 18,48 | -0,91 % | CNY 18,80 | CNY 18,94 | CNY 18,02 | 1,93M |
| 2026-06-01 | CNY 18,65 | +0,32 % | CNY 18,22 | CNY 19,05 | CNY 18,22 | 2,06M |
| 2026-05-29 | CNY 18,59 | -4,13 % | CNY 19,41 | CNY 19,98 | CNY 18,38 | 3,11M |
| 2026-05-28 | CNY 19,39 | +5,73 % | CNY 18,34 | CNY 19,61 | CNY 18,26 | 3,71M |
| 2026-05-27 | CNY 18,34 | -3,78 % | CNY 18,89 | CNY 19,12 | CNY 18,22 | 3,04M |
| 2026-05-26 | CNY 19,06 | -1,29 % | CNY 19,19 | CNY 19,44 | CNY 18,89 | 2,92M |