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 19,37 | +2,38 % | CNY 19,10 | CNY 19,63 | CNY 18,90 | 2,09M |
| 2026-09-29 | CNY 18,92 | -0,21 % | CNY 18,97 | CNY 19,30 | CNY 18,83 | 1,13M |
| 2026-09-28 | CNY 18,96 | -1,15 % | CNY 19,26 | CNY 19,51 | CNY 18,92 | 1,56M |
| 2026-09-24 | CNY 19,18 | -1,03 % | CNY 19,31 | CNY 19,65 | CNY 19,08 | 1,75M |
| 2026-09-23 | CNY 19,38 | +2,05 % | CNY 19,10 | CNY 19,59 | CNY 18,88 | 2,12M |
| 2026-09-22 | CNY 18,99 | +1,99 % | CNY 18,71 | CNY 19,22 | CNY 18,54 | 2,10M |
| 2026-09-21 | CNY 18,62 | +4,08 % | CNY 18,01 | CNY 18,63 | CNY 18,01 | 2,29M |
| 2026-09-18 | CNY 17,89 | -0,72 % | CNY 18,06 | CNY 18,50 | CNY 17,89 | 2,06M |
| 2026-09-17 | CNY 18,02 | +1,41 % | CNY 18,18 | CNY 18,23 | CNY 17,70 | 1,12M |
| 2026-09-16 | CNY 17,77 | -0,95 % | CNY 18,00 | CNY 18,00 | CNY 17,64 | 1,22M |
| 2026-09-15 | CNY 17,94 | -1,91 % | CNY 18,56 | CNY 18,56 | CNY 17,94 | 673,79K |
| 2026-09-14 | CNY 18,29 | +1,27 % | CNY 17,73 | CNY 18,33 | CNY 17,73 | 1,14M |
| 2026-09-11 | CNY 18,06 | -2,75 % | CNY 18,61 | CNY 18,65 | CNY 17,95 | 1,31M |
| 2026-09-10 | CNY 18,57 | -1,75 % | CNY 18,82 | CNY 18,82 | CNY 18,45 | 1,00M |
| 2026-09-09 | CNY 18,90 | -1,15 % | CNY 19,04 | CNY 19,04 | CNY 18,70 | 1,04M |
| 2026-09-08 | CNY 19,12 | +0,26 % | CNY 19,00 | CNY 19,21 | CNY 18,86 | 1,55M |
| 2026-09-07 | CNY 19,07 | +0,63 % | CNY 19,13 | CNY 19,15 | CNY 18,92 | 788,64K |
| 2026-09-04 | CNY 18,95 | +0,21 % | CNY 19,00 | CNY 19,20 | CNY 18,86 | 817,89K |
| 2026-09-03 | CNY 18,91 | -1,30 % | CNY 19,35 | CNY 19,35 | CNY 18,86 | 1,11M |
| 2026-09-02 | CNY 19,16 | -1,59 % | CNY 19,85 | CNY 19,85 | CNY 19,13 | 1,36M |
| 2026-09-01 | CNY 19,47 | +1,41 % | CNY 19,16 | CNY 19,50 | CNY 19,15 | 1,19M |
| 2026-08-31 | CNY 19,20 | -2,74 % | CNY 19,53 | CNY 19,57 | CNY 19,08 | 1,47M |
| 2026-08-28 | CNY 19,74 | +0,77 % | CNY 19,58 | CNY 19,79 | CNY 19,40 | 1,15M |
| 2026-08-27 | CNY 19,59 | +0,26 % | CNY 19,44 | CNY 19,75 | CNY 19,31 | 1,08M |
| 2026-08-26 | CNY 19,54 | +1,61 % | CNY 19,32 | CNY 19,85 | CNY 19,32 | 1,76M |
| 2026-08-25 | CNY 19,23 | +2,78 % | CNY 18,60 | CNY 19,27 | CNY 18,48 | 1,52M |
| 2026-08-24 | CNY 18,71 | -3,71 % | CNY 19,34 | CNY 19,58 | CNY 18,60 | 1,80M |
| 2026-08-21 | CNY 19,43 | -3,14 % | CNY 19,85 | CNY 19,97 | CNY 19,20 | 2,68M |
| 2026-08-20 | CNY 20,06 | +5,75 % | CNY 19,19 | CNY 20,69 | CNY 19,19 | 4,58M |
| 2026-08-19 | CNY 18,97 | -2,92 % | CNY 19,37 | CNY 19,60 | CNY 18,91 | 1,49M |
| 2026-08-18 | CNY 19,54 | -0,76 % | CNY 19,66 | CNY 19,78 | CNY 19,38 | 1,06M |
| 2026-08-17 | CNY 19,69 | +0,05 % | CNY 19,79 | CNY 19,91 | CNY 19,26 | 1,63M |
| 2026-08-14 | CNY 19,68 | -0,05 % | CNY 19,86 | CNY 20,09 | CNY 19,60 | 1,47M |
| 2026-08-13 | CNY 19,69 | +0,41 % | CNY 19,66 | CNY 20,00 | CNY 19,30 | 1,79M |
| 2026-08-12 | CNY 19,61 | -0,20 % | CNY 19,50 | CNY 19,80 | CNY 19,47 | 1,07M |
| 2026-08-11 | CNY 19,65 | -0,35 % | CNY 19,79 | CNY 19,84 | CNY 19,53 | 1,26M |
| 2026-08-10 | CNY 19,72 | +1,81 % | CNY 19,49 | CNY 19,84 | CNY 19,18 | 1,85M |
| 2026-08-07 | CNY 19,37 | +1,73 % | CNY 19,07 | CNY 19,39 | CNY 18,71 | 2,41M |
| 2026-08-06 | CNY 19,04 | +0,11 % | CNY 19,09 | CNY 19,09 | CNY 18,80 | 1,19M |
| 2026-08-05 | CNY 19,02 | -0,16 % | CNY 19,02 | CNY 19,15 | CNY 18,88 | 1,26M |
| 2026-08-04 | CNY 19,05 | +0,79 % | CNY 18,91 | CNY 19,21 | CNY 18,91 | 1,18M |
| 2026-08-03 | CNY 18,90 | +0,05 % | CNY 18,88 | CNY 18,98 | CNY 18,69 | 1,06M |
| 2026-07-31 | CNY 18,89 | +2,44 % | CNY 18,41 | CNY 18,95 | CNY 18,41 | 1,27M |
| 2026-07-30 | CNY 18,44 | +0,11 % | CNY 18,40 | CNY 18,83 | CNY 18,32 | 1,26M |
| 2026-07-29 | CNY 18,42 | +1,15 % | CNY 18,31 | CNY 18,70 | CNY 18,22 | 1,05M |
| 2026-07-28 | CNY 18,21 | -0,38 % | CNY 18,27 | CNY 18,55 | CNY 18,17 | 968,06K |
| 2026-07-27 | CNY 18,28 | +2,29 % | CNY 17,60 | CNY 18,59 | CNY 17,60 | 1,27M |
| 2026-07-24 | CNY 17,87 | -3,51 % | CNY 18,42 | CNY 18,56 | CNY 17,80 | 1,22M |
| 2026-07-23 | CNY 18,52 | +0,11 % | CNY 18,44 | CNY 18,59 | CNY 18,18 | 1,25M |
| 2026-07-22 | CNY 18,50 | -0,75 % | CNY 18,81 | CNY 18,96 | CNY 18,36 | 1,51M |
| 2026-07-21 | CNY 18,64 | -3,22 % | CNY 19,08 | CNY 19,22 | CNY 18,20 | 2,55M |
| 2026-07-20 | CNY 19,26 | -1,23 % | CNY 19,51 | CNY 19,80 | CNY 18,95 | 2,20M |
| 2026-07-17 | CNY 19,50 | -4,83 % | CNY 20,45 | CNY 20,64 | CNY 19,12 | 2,25M |
| 2026-07-16 | CNY 20,49 | -0,15 % | CNY 20,59 | CNY 20,66 | CNY 20,01 | 2,17M |
| 2026-07-15 | CNY 20,52 | +2,81 % | CNY 19,99 | CNY 20,67 | CNY 19,73 | 3,05M |
| 2026-07-14 | CNY 19,96 | +3,15 % | CNY 19,52 | CNY 19,96 | CNY 19,02 | 1,95M |
| 2026-07-13 | CNY 19,35 | +0,26 % | CNY 19,32 | CNY 19,56 | CNY 19,12 | 1,55M |
| 2026-07-10 | CNY 19,30 | +2,88 % | CNY 18,71 | CNY 19,67 | CNY 18,38 | 1,88M |
| 2026-07-09 | CNY 18,76 | -0,21 % | CNY 18,69 | CNY 19,14 | CNY 18,51 | 1,23M |
| 2026-07-08 | CNY 18,80 | -0,84 % | CNY 18,81 | CNY 19,19 | CNY 18,53 | 1,21M |
| 2026-07-07 | CNY 18,96 | -4,19 % | CNY 19,48 | CNY 19,88 | CNY 18,81 | 1,65M |
| 2026-07-06 | CNY 19,79 | +2,75 % | CNY 19,26 | CNY 19,91 | CNY 19,25 | 2,15M |
| 2026-07-03 | CNY 19,26 | +0,57 % | CNY 19,25 | CNY 19,50 | CNY 18,82 | 1,47M |
| 2026-07-02 | CNY 19,15 | +0,47 % | CNY 18,92 | CNY 19,64 | CNY 18,82 | 2,19M |
| 2026-07-01 | CNY 19,06 | +6,72 % | CNY 17,76 | CNY 19,09 | CNY 17,64 | 2,28M |
| 2026-06-30 | CNY 17,86 | -1,60 % | CNY 18,15 | CNY 18,17 | CNY 17,62 | 1,58M |
| 2026-06-29 | CNY 18,15 | +3,89 % | CNY 17,48 | CNY 18,41 | CNY 17,03 | 2,00M |
| 2026-06-26 | CNY 17,47 | -4,27 % | CNY 18,10 | CNY 18,39 | CNY 17,44 | 1,77M |
| 2026-06-25 | CNY 18,25 | -3,85 % | CNY 18,77 | CNY 18,98 | CNY 18,05 | 1,65M |
| 2026-06-24 | CNY 18,98 | -1,91 % | CNY 19,39 | CNY 19,80 | CNY 18,86 | 1,55M |
| 2026-06-23 | CNY 19,35 | +2,49 % | CNY 18,64 | CNY 19,73 | CNY 18,64 | 1,79M |
| 2026-06-22 | CNY 18,88 | -1,87 % | CNY 19,18 | CNY 19,18 | CNY 18,30 | 1,47M |
| 2026-06-18 | CNY 19,24 | -1,74 % | CNY 19,55 | CNY 19,59 | CNY 19,00 | 1,16M |
| 2026-06-17 | CNY 19,58 | +0,41 % | CNY 19,35 | CNY 19,58 | CNY 18,86 | 1,45M |
| 2026-06-16 | CNY 19,50 | +0,10 % | CNY 19,60 | CNY 19,60 | CNY 19,21 | 888,65K |
| 2026-06-15 | CNY 19,48 | +0,62 % | CNY 19,48 | CNY 19,80 | CNY 19,40 | 1,03M |
| 2026-06-12 | CNY 19,36 | +0,41 % | CNY 19,37 | CNY 19,57 | CNY 19,20 | 1,23M |
| 2026-06-11 | CNY 19,28 | -1,43 % | CNY 19,70 | CNY 19,70 | CNY 19,05 | 1,18M |
| 2026-06-10 | CNY 19,56 | -0,66 % | CNY 19,81 | CNY 19,90 | CNY 19,24 | 1,16M |
| 2026-06-09 | CNY 19,69 | -0,15 % | CNY 19,77 | CNY 19,86 | CNY 19,43 | 914,07K |
| 2026-06-08 | CNY 19,72 | -2,67 % | CNY 19,73 | CNY 20,20 | CNY 19,42 | 1,24M |
| 2026-06-05 | CNY 20,26 | +1,50 % | CNY 20,27 | CNY 20,38 | CNY 19,84 | 1,25M |
| 2026-06-04 | CNY 19,96 | -2,92 % | CNY 20,55 | CNY 20,55 | CNY 19,89 | 1,69M |
| 2026-06-03 | CNY 20,56 | -1,86 % | CNY 20,94 | CNY 20,96 | CNY 20,45 | 1,48M |
| 2026-06-02 | CNY 20,95 | -3,63 % | CNY 21,60 | CNY 21,72 | CNY 20,95 | 1,67M |
| 2026-06-01 | CNY 21,74 | +1,59 % | CNY 21,30 | CNY 21,77 | CNY 21,21 | 1,11M |
| 2026-05-29 | CNY 21,40 | +0,90 % | CNY 21,50 | CNY 21,50 | CNY 21,15 | 1,16M |
| 2026-05-28 | CNY 21,21 | -1,07 % | CNY 21,48 | CNY 21,58 | CNY 21,17 | 1,12M |
| 2026-05-27 | CNY 21,44 | -0,83 % | CNY 21,63 | CNY 21,70 | CNY 21,22 | 1,48M |
| 2026-05-26 | CNY 21,62 | -1,28 % | CNY 21,87 | CNY 21,87 | CNY 21,31 | 1,97M |