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