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