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