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