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