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 19,47 | -0,97 % | CNY 19,77 | CNY 19,97 | CNY 19,30 | 6,71M |
| 2026-09-29 | CNY 19,66 | +3,26 % | CNY 19,04 | CNY 20,20 | CNY 19,04 | 9,25M |
| 2026-09-28 | CNY 19,04 | -3,45 % | CNY 19,56 | CNY 19,66 | CNY 18,58 | 9,77M |
| 2026-09-24 | CNY 19,72 | -5,42 % | CNY 20,71 | CNY 20,84 | CNY 19,68 | 10,54M |
| 2026-09-23 | CNY 20,85 | +2,36 % | CNY 20,40 | CNY 21,17 | CNY 20,16 | 12,80M |
| 2026-09-22 | CNY 20,37 | +5,87 % | CNY 19,37 | CNY 20,73 | CNY 19,37 | 17,71M |
| 2026-09-21 | CNY 19,24 | -3,56 % | CNY 19,94 | CNY 19,99 | CNY 18,89 | 13,27M |
| 2026-09-18 | CNY 19,95 | +3,37 % | CNY 19,33 | CNY 20,15 | CNY 19,33 | 11,00M |
| 2026-09-17 | CNY 19,30 | -2,92 % | CNY 19,99 | CNY 20,04 | CNY 19,25 | 8,09M |
| 2026-09-16 | CNY 19,88 | +5,41 % | CNY 19,02 | CNY 20,18 | CNY 18,96 | 12,92M |
| 2026-09-15 | CNY 18,86 | -2,28 % | CNY 19,21 | CNY 19,50 | CNY 18,83 | 7,00M |
| 2026-09-14 | CNY 19,30 | +4,21 % | CNY 18,40 | CNY 19,46 | CNY 18,23 | 10,77M |
| 2026-09-11 | CNY 18,52 | -5,03 % | CNY 19,29 | CNY 19,64 | CNY 18,13 | 11,35M |
| 2026-09-10 | CNY 19,50 | +2,36 % | CNY 18,83 | CNY 19,88 | CNY 18,61 | 11,39M |
| 2026-09-09 | CNY 19,05 | -1,70 % | CNY 19,40 | CNY 19,99 | CNY 18,79 | 16,05M |
| 2026-09-08 | CNY 19,38 | +5,33 % | CNY 18,77 | CNY 19,48 | CNY 17,88 | 14,80M |
| 2026-09-07 | CNY 18,40 | +6,98 % | CNY 17,22 | CNY 18,57 | CNY 17,22 | 12,13M |
| 2026-09-04 | CNY 17,20 | -1,83 % | CNY 17,70 | CNY 18,32 | CNY 17,06 | 10,84M |
| 2026-09-03 | CNY 17,52 | +0,57 % | CNY 17,63 | CNY 17,85 | CNY 17,27 | 6,51M |
| 2026-09-02 | CNY 17,42 | -2,57 % | CNY 17,58 | CNY 17,80 | CNY 17,16 | 9,24M |
| 2026-09-01 | CNY 17,88 | +0,06 % | CNY 17,95 | CNY 19,11 | CNY 17,73 | 15,59M |
| 2026-08-31 | CNY 17,87 | +3,24 % | CNY 17,03 | CNY 17,99 | CNY 16,90 | 7,58M |
| 2026-08-28 | CNY 17,31 | -3,57 % | CNY 18,14 | CNY 18,33 | CNY 17,31 | 7,92M |
| 2026-08-27 | CNY 17,95 | +2,87 % | CNY 17,30 | CNY 18,04 | CNY 17,30 | 8,14M |
| 2026-08-26 | CNY 17,45 | -2,46 % | CNY 17,97 | CNY 18,09 | CNY 17,40 | 7,18M |
| 2026-08-25 | CNY 17,89 | +0,96 % | CNY 17,58 | CNY 18,07 | CNY 17,18 | 8,14M |
| 2026-08-24 | CNY 17,72 | -8,57 % | CNY 18,68 | CNY 18,88 | CNY 17,08 | 14,39M |
| 2026-08-21 | CNY 19,38 | -0,31 % | CNY 19,30 | CNY 19,45 | CNY 18,75 | 7,42M |
| 2026-08-20 | CNY 19,44 | +0,21 % | CNY 19,90 | CNY 20,02 | CNY 19,18 | 7,72M |
| 2026-08-19 | CNY 19,40 | -8,53 % | CNY 20,59 | CNY 20,70 | CNY 19,22 | 14,22M |
| 2026-08-18 | CNY 21,21 | -1,81 % | CNY 21,47 | CNY 21,97 | CNY 20,65 | 11,00M |
| 2026-08-17 | CNY 21,60 | +7,36 % | CNY 20,41 | CNY 22,03 | CNY 19,92 | 16,00M |
| 2026-08-14 | CNY 20,12 | +3,82 % | CNY 19,60 | CNY 20,88 | CNY 19,58 | 13,60M |
| 2026-08-13 | CNY 19,38 | -1,92 % | CNY 19,74 | CNY 21,06 | CNY 19,33 | 13,84M |
| 2026-08-12 | CNY 19,76 | +0,82 % | CNY 19,58 | CNY 19,98 | CNY 19,43 | 7,92M |
| 2026-08-11 | CNY 19,60 | +0,93 % | CNY 19,21 | CNY 19,82 | CNY 18,86 | 9,54M |
| 2026-08-10 | CNY 19,42 | -0,26 % | CNY 19,29 | CNY 19,65 | CNY 19,00 | 9,24M |
| 2026-08-07 | CNY 19,47 | +0,36 % | CNY 19,46 | CNY 19,77 | CNY 18,55 | 13,33M |
| 2026-08-06 | CNY 19,40 | +2,37 % | CNY 18,52 | CNY 20,22 | CNY 18,50 | 16,57M |
| 2026-08-05 | CNY 18,95 | +6,88 % | CNY 17,85 | CNY 19,61 | CNY 17,63 | 15,68M |
| 2026-08-04 | CNY 17,73 | +6,23 % | CNY 16,85 | CNY 18,16 | CNY 16,72 | 13,69M |
| 2026-08-03 | CNY 16,69 | +1,15 % | CNY 16,86 | CNY 17,18 | CNY 16,46 | 11,48M |
| 2026-07-31 | CNY 16,50 | +12,17 % | CNY 15,36 | CNY 17,06 | CNY 15,35 | 18,04M |
| 2026-07-30 | CNY 14,71 | -6,13 % | CNY 15,33 | CNY 15,72 | CNY 14,50 | 11,41M |
| 2026-07-29 | CNY 15,67 | +0,90 % | CNY 15,49 | CNY 15,85 | CNY 15,14 | 11,73M |
| 2026-07-28 | CNY 15,53 | -6,45 % | CNY 16,49 | CNY 16,72 | CNY 15,46 | 14,14M |
| 2026-07-27 | CNY 16,60 | +8,00 % | CNY 15,49 | CNY 16,80 | CNY 15,35 | 17,73M |
| 2026-07-24 | CNY 15,37 | +1,86 % | CNY 14,68 | CNY 15,68 | CNY 14,68 | 14,96M |
| 2026-07-23 | CNY 15,09 | -3,02 % | CNY 15,60 | CNY 15,99 | CNY 14,98 | 14,09M |
| 2026-07-22 | CNY 15,56 | -3,53 % | CNY 15,79 | CNY 16,21 | CNY 15,32 | 17,31M |
| 2026-07-21 | CNY 16,13 | +2,22 % | CNY 15,78 | CNY 16,23 | CNY 13,33 | 34,29M |
| 2026-07-20 | CNY 15,78 | -19,94 % | CNY 19,71 | CNY 20,22 | CNY 15,77 | 32,86M |
| 2026-07-17 | CNY 19,71 | -8,11 % | CNY 21,20 | CNY 21,39 | CNY 19,46 | 22,76M |
| 2026-07-16 | CNY 21,45 | +0,42 % | CNY 21,00 | CNY 22,87 | CNY 20,72 | 24,37M |
| 2026-07-15 | CNY 21,36 | -3,13 % | CNY 21,73 | CNY 22,00 | CNY 20,88 | 17,83M |
| 2026-07-14 | CNY 22,05 | +2,08 % | CNY 21,94 | CNY 22,50 | CNY 20,67 | 22,28M |
| 2026-07-13 | CNY 21,60 | -4,76 % | CNY 22,57 | CNY 22,72 | CNY 21,18 | 19,05M |
| 2026-07-10 | CNY 22,68 | -1,65 % | CNY 23,60 | CNY 24,50 | CNY 22,64 | 28,53M |
| 2026-07-09 | CNY 23,06 | +18,14 % | CNY 19,30 | CNY 23,41 | CNY 19,12 | 34,79M |
| 2026-07-08 | CNY 19,52 | -2,89 % | CNY 20,30 | CNY 20,58 | CNY 19,40 | 18,23M |
| 2026-07-07 | CNY 20,10 | -4,29 % | CNY 20,89 | CNY 21,57 | CNY 19,84 | 18,46M |
| 2026-07-06 | CNY 21,00 | -8,06 % | CNY 22,30 | CNY 22,50 | CNY 20,92 | 26,33M |
| 2026-07-03 | CNY 22,84 | +1,15 % | CNY 22,75 | CNY 24,09 | CNY 22,39 | 34,70M |
| 2026-07-02 | CNY 22,58 | -0,04 % | CNY 21,92 | CNY 24,50 | CNY 21,62 | 35,29M |
| 2026-07-01 | CNY 22,59 | +12,39 % | CNY 20,00 | CNY 22,94 | CNY 19,89 | 38,78M |
| 2026-06-30 | CNY 20,10 | -0,74 % | CNY 20,00 | CNY 20,32 | CNY 19,60 | 21,17M |
| 2026-06-29 | CNY 20,25 | +5,47 % | CNY 18,98 | CNY 20,88 | CNY 18,84 | 29,62M |
| 2026-06-26 | CNY 19,20 | +1,43 % | CNY 18,71 | CNY 20,17 | CNY 18,45 | 22,20M |
| 2026-06-25 | CNY 18,93 | -5,68 % | CNY 19,84 | CNY 20,30 | CNY 18,60 | 21,49M |
| 2026-06-24 | CNY 20,07 | -0,05 % | CNY 20,00 | CNY 20,36 | CNY 19,31 | 18,36M |
| 2026-06-23 | CNY 20,08 | -7,81 % | CNY 21,39 | CNY 21,39 | CNY 20,00 | 21,03M |
| 2026-06-22 | CNY 21,78 | +3,08 % | CNY 21,55 | CNY 21,93 | CNY 20,72 | 25,57M |
| 2026-06-18 | CNY 21,13 | -2,76 % | CNY 21,50 | CNY 21,69 | CNY 20,70 | 24,71M |
| 2026-06-17 | CNY 21,73 | +7,36 % | CNY 19,63 | CNY 22,30 | CNY 19,50 | 36,68M |
| 2026-06-16 | CNY 20,24 | +12,32 % | CNY 17,86 | CNY 20,79 | CNY 17,46 | 39,24M |
| 2026-06-15 | CNY 18,02 | +0,61 % | CNY 17,91 | CNY 18,14 | CNY 17,61 | 23,81M |
| 2026-06-12 | CNY 17,91 | -0,89 % | CNY 18,33 | CNY 19,95 | CNY 17,70 | 31,65M |
| 2026-06-11 | CNY 18,07 | -5,59 % | CNY 19,07 | CNY 19,07 | CNY 17,79 | 31,67M |
| 2026-06-10 | CNY 19,14 | -8,55 % | CNY 19,78 | CNY 20,50 | CNY 18,36 | 56,43M |
| 2026-06-09 | CNY 20,93 | +20,01 % | CNY 17,47 | CNY 20,93 | CNY 17,47 | 48,13M |
| 2026-06-08 | CNY 17,44 | +20,03 % | CNY 14,20 | CNY 17,44 | CNY 14,02 | 21,22M |
| 2026-06-05 | CNY 14,53 | +0,90 % | CNY 14,48 | CNY 14,85 | CNY 13,95 | 10,49M |
| 2026-06-04 | CNY 14,40 | -3,10 % | CNY 14,70 | CNY 14,80 | CNY 14,33 | 7,12M |
| 2026-06-03 | CNY 14,86 | -1,59 % | CNY 15,00 | CNY 15,47 | CNY 14,72 | 8,08M |
| 2026-06-02 | CNY 15,10 | -4,43 % | CNY 15,74 | CNY 16,02 | CNY 15,02 | 9,22M |
| 2026-06-01 | CNY 15,80 | +2,00 % | CNY 15,44 | CNY 16,09 | CNY 15,31 | 12,02M |
| 2026-05-29 | CNY 15,49 | -8,56 % | CNY 16,90 | CNY 17,18 | CNY 15,38 | 11,29M |
| 2026-05-28 | CNY 16,94 | -0,06 % | CNY 16,98 | CNY 17,43 | CNY 16,61 | 9,33M |
| 2026-05-27 | CNY 16,95 | -3,42 % | CNY 17,55 | CNY 17,57 | CNY 16,83 | 9,92M |
| 2026-05-26 | CNY 17,55 | -2,23 % | CNY 17,78 | CNY 18,23 | CNY 17,27 | 13,65M |