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