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 18,45 | -2,07 % | CNY 18,98 | CNY 19,10 | CNY 18,39 | 1,51M |
| 2026-09-29 | CNY 18,84 | +1,78 % | CNY 18,56 | CNY 18,99 | CNY 17,72 | 2,61M |
| 2026-09-28 | CNY 18,51 | +0,33 % | CNY 18,53 | CNY 18,55 | CNY 17,77 | 2,86M |
| 2026-09-24 | CNY 18,45 | -3,66 % | CNY 19,15 | CNY 19,55 | CNY 18,28 | 2,78M |
| 2026-09-23 | CNY 19,15 | +0,21 % | CNY 19,10 | CNY 19,37 | CNY 18,85 | 2,20M |
| 2026-09-22 | CNY 19,11 | +2,14 % | CNY 18,65 | CNY 19,23 | CNY 18,65 | 2,97M |
| 2026-09-21 | CNY 18,71 | +1,46 % | CNY 18,70 | CNY 18,94 | CNY 18,31 | 3,15M |
| 2026-09-18 | CNY 18,44 | 0,00 % | CNY 18,53 | CNY 19,00 | CNY 18,38 | 3,54M |
| 2026-09-17 | CNY 18,44 | +0,60 % | CNY 18,53 | CNY 18,90 | CNY 18,28 | 3,16M |
| 2026-09-16 | CNY 18,33 | +1,16 % | CNY 18,07 | CNY 18,43 | CNY 17,83 | 1,51M |
| 2026-09-15 | CNY 18,12 | -3,26 % | CNY 18,78 | CNY 18,90 | CNY 18,02 | 1,38M |
| 2026-09-14 | CNY 18,73 | +1,24 % | CNY 18,59 | CNY 18,78 | CNY 18,06 | 2,87M |
| 2026-09-11 | CNY 18,50 | -4,00 % | CNY 19,08 | CNY 19,18 | CNY 18,30 | 2,11M |
| 2026-09-10 | CNY 19,27 | -1,43 % | CNY 19,57 | CNY 19,60 | CNY 18,98 | 1,59M |
| 2026-09-09 | CNY 19,55 | -1,56 % | CNY 19,86 | CNY 20,05 | CNY 19,49 | 1,10M |
| 2026-09-08 | CNY 19,86 | -0,70 % | CNY 20,28 | CNY 20,28 | CNY 19,63 | 1,20M |
| 2026-09-07 | CNY 20,00 | -0,35 % | CNY 20,03 | CNY 20,50 | CNY 19,89 | 1,42M |
| 2026-09-04 | CNY 20,07 | -0,99 % | CNY 20,39 | CNY 20,70 | CNY 19,86 | 1,13M |
| 2026-09-03 | CNY 20,27 | -4,16 % | CNY 21,11 | CNY 21,21 | CNY 20,11 | 1,22M |
| 2026-09-02 | CNY 21,15 | -0,33 % | CNY 21,22 | CNY 21,61 | CNY 20,78 | 2,07M |
| 2026-09-01 | CNY 21,22 | +2,27 % | CNY 20,80 | CNY 21,64 | CNY 20,20 | 2,58M |
| 2026-08-31 | CNY 20,75 | +3,34 % | CNY 20,29 | CNY 20,88 | CNY 19,84 | 2,15M |
| 2026-08-28 | CNY 20,08 | +1,93 % | CNY 19,61 | CNY 20,40 | CNY 19,61 | 2,09M |
| 2026-08-27 | CNY 19,70 | -1,50 % | CNY 19,75 | CNY 20,59 | CNY 19,40 | 2,77M |
| 2026-08-26 | CNY 20,00 | -6,59 % | CNY 20,99 | CNY 21,33 | CNY 19,72 | 2,73M |
| 2026-08-25 | CNY 21,41 | +3,53 % | CNY 20,66 | CNY 21,45 | CNY 20,36 | 1,76M |
| 2026-08-24 | CNY 20,68 | -3,50 % | CNY 21,38 | CNY 21,49 | CNY 20,32 | 2,00M |
| 2026-08-21 | CNY 21,43 | +0,42 % | CNY 21,30 | CNY 21,57 | CNY 21,04 | 897,21K |
| 2026-08-20 | CNY 21,34 | +1,04 % | CNY 21,25 | CNY 21,65 | CNY 21,08 | 924,29K |
| 2026-08-19 | CNY 21,12 | -5,08 % | CNY 22,04 | CNY 22,33 | CNY 21,01 | 1,58M |
| 2026-08-18 | CNY 22,25 | -0,13 % | CNY 22,19 | CNY 22,47 | CNY 22,00 | 1,08M |
| 2026-08-17 | CNY 22,28 | +2,72 % | CNY 21,70 | CNY 22,39 | CNY 21,54 | 1,27M |
| 2026-08-14 | CNY 21,69 | -0,96 % | CNY 21,90 | CNY 22,06 | CNY 21,42 | 1,45M |
| 2026-08-13 | CNY 21,90 | +0,41 % | CNY 21,77 | CNY 22,27 | CNY 21,71 | 1,31M |
| 2026-08-12 | CNY 21,81 | +2,01 % | CNY 21,80 | CNY 21,99 | CNY 21,12 | 1,92M |
| 2026-08-11 | CNY 21,38 | -1,29 % | CNY 21,79 | CNY 21,79 | CNY 20,84 | 1,10M |
| 2026-08-10 | CNY 21,66 | -0,32 % | CNY 21,77 | CNY 21,79 | CNY 20,98 | 1,65M |
| 2026-08-07 | CNY 21,73 | +1,78 % | CNY 21,20 | CNY 21,80 | CNY 20,93 | 1,54M |
| 2026-08-06 | CNY 21,35 | +0,66 % | CNY 21,10 | CNY 21,62 | CNY 20,91 | 2,10M |
| 2026-08-05 | CNY 21,21 | +1,97 % | CNY 20,80 | CNY 21,91 | CNY 20,51 | 3,63M |
| 2026-08-04 | CNY 20,80 | +3,43 % | CNY 20,39 | CNY 20,92 | CNY 20,10 | 2,38M |
| 2026-08-03 | CNY 20,11 | +4,09 % | CNY 19,57 | CNY 20,19 | CNY 19,18 | 2,21M |
| 2026-07-31 | CNY 19,32 | +4,43 % | CNY 19,10 | CNY 19,59 | CNY 18,90 | 3,19M |
| 2026-07-30 | CNY 18,50 | -2,94 % | CNY 19,19 | CNY 19,46 | CNY 18,38 | 2,03M |
| 2026-07-29 | CNY 19,06 | +0,21 % | CNY 18,99 | CNY 19,39 | CNY 18,22 | 1,96M |
| 2026-07-28 | CNY 19,02 | +0,42 % | CNY 18,94 | CNY 19,59 | CNY 18,63 | 2,23M |
| 2026-07-27 | CNY 18,94 | +4,01 % | CNY 18,21 | CNY 19,16 | CNY 18,01 | 1,95M |
| 2026-07-24 | CNY 18,21 | -1,19 % | CNY 18,17 | CNY 18,58 | CNY 17,91 | 1,98M |
| 2026-07-23 | CNY 18,43 | +1,54 % | CNY 18,05 | CNY 18,48 | CNY 17,83 | 1,94M |
| 2026-07-22 | CNY 18,15 | -2,47 % | CNY 18,54 | CNY 18,96 | CNY 18,04 | 1,81M |
| 2026-07-21 | CNY 18,61 | +0,65 % | CNY 18,36 | CNY 18,99 | CNY 16,94 | 2,74M |
| 2026-07-20 | CNY 18,49 | -5,66 % | CNY 19,70 | CNY 20,36 | CNY 18,13 | 3,09M |
| 2026-07-17 | CNY 19,60 | -7,76 % | CNY 21,18 | CNY 21,64 | CNY 19,40 | 2,44M |
| 2026-07-16 | CNY 21,25 | +0,33 % | CNY 21,00 | CNY 21,72 | CNY 20,88 | 1,30M |
| 2026-07-15 | CNY 21,18 | -1,21 % | CNY 21,58 | CNY 21,64 | CNY 20,89 | 1,43M |
| 2026-07-14 | CNY 21,44 | +1,13 % | CNY 21,65 | CNY 21,65 | CNY 20,62 | 1,87M |
| 2026-07-13 | CNY 21,20 | -6,40 % | CNY 22,69 | CNY 22,69 | CNY 21,01 | 1,76M |
| 2026-07-10 | CNY 22,65 | -1,31 % | CNY 22,78 | CNY 23,18 | CNY 22,50 | 1,30M |
| 2026-07-09 | CNY 22,95 | +0,97 % | CNY 22,45 | CNY 22,95 | CNY 22,05 | 1,31M |
| 2026-07-08 | CNY 22,73 | -1,69 % | CNY 23,14 | CNY 23,24 | CNY 22,41 | 1,40M |
| 2026-07-07 | CNY 23,12 | -5,28 % | CNY 24,30 | CNY 24,56 | CNY 23,03 | 1,69M |
| 2026-07-06 | CNY 24,41 | -0,85 % | CNY 24,60 | CNY 25,45 | CNY 24,21 | 2,77M |
| 2026-07-03 | CNY 24,62 | -2,73 % | CNY 25,38 | CNY 26,09 | CNY 24,58 | 3,46M |
| 2026-07-02 | CNY 25,31 | +1,61 % | CNY 25,35 | CNY 26,29 | CNY 24,73 | 2,41M |
| 2026-07-01 | CNY 24,91 | -2,81 % | CNY 26,03 | CNY 26,03 | CNY 24,80 | 2,75M |
| 2026-06-30 | CNY 25,63 | +1,71 % | CNY 24,97 | CNY 26,33 | CNY 24,97 | 1,95M |
| 2026-06-29 | CNY 25,20 | -1,91 % | CNY 25,69 | CNY 25,95 | CNY 24,44 | 2,42M |
| 2026-06-26 | CNY 25,69 | -6,95 % | CNY 27,21 | CNY 27,56 | CNY 25,68 | 3,63M |
| 2026-06-25 | CNY 27,61 | -2,44 % | CNY 28,51 | CNY 29,30 | CNY 27,55 | 3,72M |
| 2026-06-24 | CNY 28,30 | +0,04 % | CNY 28,28 | CNY 29,19 | CNY 27,34 | 4,56M |
| 2026-06-23 | CNY 28,29 | +6,75 % | CNY 26,48 | CNY 28,75 | CNY 26,01 | 5,22M |
| 2026-06-22 | CNY 26,50 | +4,74 % | CNY 25,00 | CNY 26,52 | CNY 25,00 | 3,72M |
| 2026-06-18 | CNY 25,30 | +1,00 % | CNY 25,05 | CNY 25,90 | CNY 24,63 | 3,36M |
| 2026-06-17 | CNY 25,05 | -2,22 % | CNY 25,69 | CNY 26,27 | CNY 25,00 | 2,78M |
| 2026-06-16 | CNY 25,62 | +7,96 % | CNY 23,93 | CNY 26,60 | CNY 23,25 | 3,84M |
| 2026-06-15 | CNY 23,73 | +0,13 % | CNY 24,39 | CNY 24,39 | CNY 23,33 | 2,17M |
| 2026-06-12 | CNY 23,70 | +0,51 % | CNY 23,59 | CNY 24,16 | CNY 23,52 | 1,84M |
| 2026-06-11 | CNY 23,58 | +0,73 % | CNY 23,27 | CNY 23,89 | CNY 22,60 | 3,06M |
| 2026-06-10 | CNY 23,41 | -2,86 % | CNY 24,00 | CNY 24,44 | CNY 23,13 | 2,50M |
| 2026-06-09 | CNY 24,10 | +0,79 % | CNY 23,80 | CNY 24,50 | CNY 23,65 | 2,09M |
| 2026-06-08 | CNY 23,91 | -3,78 % | CNY 24,00 | CNY 24,64 | CNY 23,31 | 2,55M |
| 2026-06-05 | CNY 24,85 | +1,18 % | CNY 24,85 | CNY 25,33 | CNY 23,89 | 2,34M |
| 2026-06-04 | CNY 24,56 | -1,96 % | CNY 25,05 | CNY 25,16 | CNY 24,29 | 1,85M |
| 2026-06-03 | CNY 25,05 | -1,03 % | CNY 25,30 | CNY 25,38 | CNY 24,66 | 2,06M |
| 2026-06-02 | CNY 25,31 | -1,48 % | CNY 25,62 | CNY 25,96 | CNY 24,95 | 2,09M |
| 2026-06-01 | CNY 25,69 | +1,14 % | CNY 25,51 | CNY 26,39 | CNY 25,17 | 2,71M |
| 2026-05-29 | CNY 25,40 | -4,51 % | CNY 26,70 | CNY 26,85 | CNY 25,20 | 2,77M |
| 2026-05-28 | CNY 26,60 | +0,95 % | CNY 26,43 | CNY 26,96 | CNY 25,80 | 3,19M |
| 2026-05-27 | CNY 26,35 | -3,48 % | CNY 27,23 | CNY 27,52 | CNY 26,05 | 2,75M |
| 2026-05-26 | CNY 27,30 | -2,67 % | CNY 28,01 | CNY 28,40 | CNY 26,90 | 2,94M |