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 19,20 | +1,00 % | CNY 19,18 | CNY 19,46 | CNY 19,09 | 2,85M |
| 2026-09-29 | CNY 19,01 | -0,94 % | CNY 19,26 | CNY 19,76 | CNY 18,98 | 3,23M |
| 2026-09-28 | CNY 19,19 | -0,26 % | CNY 19,26 | CNY 19,52 | CNY 18,81 | 3,80M |
| 2026-09-24 | CNY 19,24 | -0,21 % | CNY 19,08 | CNY 19,82 | CNY 18,89 |
| 4,53M |
| 2026-09-23 | CNY 19,28 | -4,93 % | CNY 20,28 | CNY 20,58 | CNY 19,13 | 10,44M |
| 2026-09-22 | CNY 20,28 | +9,98 % | CNY 18,56 | CNY 20,28 | CNY 18,34 | 6,03M |
| 2026-09-21 | CNY 18,44 | +2,10 % | CNY 18,07 | CNY 18,49 | CNY 18,07 | 1,42M |
| 2026-09-18 | CNY 18,06 | +0,61 % | CNY 17,98 | CNY 18,21 | CNY 17,90 | 1,40M |
| 2026-09-17 | CNY 17,95 | +0,79 % | CNY 17,81 | CNY 18,07 | CNY 17,40 | 1,46M |
| 2026-09-16 | CNY 17,81 | +1,54 % | CNY 17,52 | CNY 17,88 | CNY 17,24 | 1,14M |
| 2026-09-15 | CNY 17,54 | -3,36 % | CNY 18,24 | CNY 18,24 | CNY 17,51 | 1,56M |
| 2026-09-14 | CNY 18,15 | +0,89 % | CNY 18,00 | CNY 18,42 | CNY 17,63 | 1,40M |
| 2026-09-11 | CNY 17,99 | -1,53 % | CNY 18,10 | CNY 18,27 | CNY 17,71 | 1,49M |
| 2026-09-10 | CNY 18,27 | -2,04 % | CNY 18,50 | CNY 18,65 | CNY 18,23 | 1,20M |
| 2026-09-09 | CNY 18,65 | -0,96 % | CNY 18,87 | CNY 18,87 | CNY 18,45 | 1,21M |
| 2026-09-08 | CNY 18,83 | +0,97 % | CNY 18,55 | CNY 18,87 | CNY 18,32 | 1,73M |
| 2026-09-07 | CNY 18,65 | +1,86 % | CNY 18,36 | CNY 18,72 | CNY 18,18 | 1,94M |
| 2026-09-04 | CNY 18,31 | -0,54 % | CNY 18,41 | CNY 18,75 | CNY 18,21 | 2,01M |
| 2026-09-03 | CNY 18,41 | -0,91 % | CNY 18,79 | CNY 18,92 | CNY 18,41 | 2,07M |
| 2026-09-02 | CNY 18,58 | -0,32 % | CNY 18,45 | CNY 18,70 | CNY 18,35 | 1,97M |
| 2026-09-01 | CNY 18,64 | +1,25 % | CNY 18,41 | CNY 18,72 | CNY 18,33 | 2,53M |
| 2026-08-31 | CNY 18,41 | +1,60 % | CNY 17,80 | CNY 18,45 | CNY 17,67 | 2,56M |
| 2026-08-28 | CNY 18,12 | -0,44 % | CNY 18,15 | CNY 18,29 | CNY 18,00 | 2,27M |
| 2026-08-27 | CNY 18,20 | -0,55 % | CNY 18,40 | CNY 18,48 | CNY 18,00 | 3,21M |
| 2026-08-26 | CNY 18,30 | +1,39 % | CNY 18,05 | CNY 18,49 | CNY 17,75 | 3,62M |
| 2026-08-25 | CNY 18,05 | +0,50 % | CNY 17,64 | CNY 18,23 | CNY 17,40 | 3,89M |
| 2026-08-24 | CNY 17,96 | +1,64 % | CNY 17,63 | CNY 18,12 | CNY 17,36 | 4,65M |
| 2026-08-21 | CNY 17,67 | +2,73 % | CNY 17,41 | CNY 17,77 | CNY 17,00 | 4,05M |
| 2026-08-20 | CNY 17,20 | -3,04 % | CNY 17,44 | CNY 17,86 | CNY 17,00 | 5,06M |
| 2026-08-19 | CNY 17,74 | -9,99 % | CNY 18,30 | CNY 18,88 | CNY 17,74 | 6,69M |
| 2026-08-18 | CNY 19,71 | -10,00 % | CNY 20,36 | CNY 20,95 | CNY 19,71 | 9,32M |
| 2026-08-17 | CNY 21,90 | -5,32 % | CNY 22,00 | CNY 23,24 | CNY 20,82 | 15,14M |
| 2026-08-14 | CNY 23,13 | +9,99 % | CNY 23,13 | CNY 23,13 | CNY 23,13 | 1,29M |
| 2026-08-13 | CNY 21,03 | +9,99 % | CNY 21,03 | CNY 21,03 | CNY 21,03 | 1,91M |
| 2026-08-12 | CNY 19,12 | +10,01 % | CNY 17,29 | CNY 19,12 | CNY 17,29 | 3,57M |
| 2026-08-11 | CNY 17,38 | +0,29 % | CNY 17,36 | CNY 17,50 | CNY 17,04 | 960,40K |
| 2026-08-10 | CNY 17,33 | +3,59 % | CNY 16,72 | CNY 17,37 | CNY 16,42 | 967,20K |
| 2026-08-07 | CNY 16,73 | -0,12 % | CNY 16,74 | CNY 16,87 | CNY 16,33 | 966,90K |
| 2026-08-06 | CNY 16,75 | +1,95 % | CNY 16,60 | CNY 16,88 | CNY 16,32 | 1,22M |
| 2026-08-05 | CNY 16,43 | -0,90 % | CNY 16,48 | CNY 17,08 | CNY 16,31 | 1,33M |
| 2026-08-04 | CNY 16,58 | +1,47 % | CNY 16,36 | CNY 16,64 | CNY 16,34 | 966,70K |
| 2026-08-03 | CNY 16,34 | +4,08 % | CNY 15,89 | CNY 16,38 | CNY 15,81 | 1,14M |
| 2026-07-31 | CNY 15,70 | +3,29 % | CNY 15,30 | CNY 15,78 | CNY 15,30 | 1,10M |
| 2026-07-30 | CNY 15,20 | -1,68 % | CNY 15,49 | CNY 15,72 | CNY 14,94 | 1,26M |
| 2026-07-29 | CNY 15,46 | +2,25 % | CNY 15,18 | CNY 15,50 | CNY 15,07 | 928,50K |
| 2026-07-28 | CNY 15,12 | +0,73 % | CNY 14,99 | CNY 15,31 | CNY 14,92 | 1,08M |
| 2026-07-27 | CNY 15,01 | +3,09 % | CNY 14,49 | CNY 15,15 | CNY 14,49 | 859,38K |
| 2026-07-24 | CNY 14,56 | -2,02 % | CNY 14,79 | CNY 14,97 | CNY 14,40 | 1,08M |
| 2026-07-23 | CNY 14,86 | +2,48 % | CNY 14,35 | CNY 15,01 | CNY 14,20 | 1,42M |
| 2026-07-22 | CNY 14,50 | -1,56 % | CNY 14,72 | CNY 14,82 | CNY 14,16 | 1,44M |
| 2026-07-21 | CNY 14,73 | -0,14 % | CNY 15,04 | CNY 15,14 | CNY 13,62 | 2,08M |
| 2026-07-20 | CNY 14,75 | -5,39 % | CNY 15,87 | CNY 16,15 | CNY 14,50 | 1,89M |
| 2026-07-17 | CNY 15,59 | -4,53 % | CNY 16,48 | CNY 16,78 | CNY 15,51 | 1,65M |
| 2026-07-16 | CNY 16,33 | +1,55 % | CNY 16,20 | CNY 16,59 | CNY 15,89 | 1,08M |
| 2026-07-15 | CNY 16,08 | -0,25 % | CNY 16,03 | CNY 16,47 | CNY 15,91 | 1,16M |
| 2026-07-14 | CNY 16,12 | +4,00 % | CNY 15,50 | CNY 16,26 | CNY 15,29 | 1,39M |
| 2026-07-13 | CNY 15,50 | -4,67 % | CNY 16,25 | CNY 16,57 | CNY 15,50 | 1,38M |
| 2026-07-10 | CNY 16,26 | +2,52 % | CNY 15,91 | CNY 16,60 | CNY 15,38 | 1,31M |
| 2026-07-09 | CNY 15,86 | +0,13 % | CNY 15,73 | CNY 16,18 | CNY 15,51 | 1,16M |
| 2026-07-08 | CNY 15,84 | -1,86 % | CNY 16,16 | CNY 16,17 | CNY 15,69 | 1,01M |
| 2026-07-07 | CNY 16,14 | -3,35 % | CNY 16,72 | CNY 17,00 | CNY 16,01 | 1,48M |
| 2026-07-06 | CNY 16,70 | -0,77 % | CNY 16,84 | CNY 17,32 | CNY 16,61 | 1,00M |
| 2026-07-03 | CNY 16,83 | +4,02 % | CNY 16,53 | CNY 17,00 | CNY 16,30 | 1,38M |
| 2026-07-02 | CNY 16,18 | -0,68 % | CNY 16,29 | CNY 16,87 | CNY 16,00 | 1,21M |
| 2026-07-01 | CNY 16,29 | +4,09 % | CNY 15,69 | CNY 16,34 | CNY 15,44 | 1,50M |
| 2026-06-30 | CNY 15,65 | -0,76 % | CNY 15,76 | CNY 16,06 | CNY 15,46 | 1,47M |
| 2026-06-29 | CNY 15,77 | -1,19 % | CNY 15,98 | CNY 16,20 | CNY 15,20 | 1,40M |
| 2026-06-26 | CNY 15,96 | -2,80 % | CNY 16,35 | CNY 16,55 | CNY 15,82 | 1,15M |
| 2026-06-25 | CNY 16,42 | -2,84 % | CNY 17,02 | CNY 17,08 | CNY 16,29 | 1,59M |
| 2026-06-24 | CNY 16,90 | -3,43 % | CNY 17,65 | CNY 17,66 | CNY 16,75 | 1,27M |
| 2026-06-23 | CNY 17,50 | +1,27 % | CNY 16,98 | CNY 17,80 | CNY 16,98 | 1,11M |
| 2026-06-22 | CNY 17,28 | 0,00 % | CNY 17,28 | CNY 17,42 | CNY 16,47 | 1,16M |
| 2026-06-18 | CNY 17,28 | +0,17 % | CNY 17,27 | CNY 17,50 | CNY 16,78 | 1,76M |
| 2026-06-17 | CNY 17,25 | -3,20 % | CNY 17,82 | CNY 17,82 | CNY 17,21 | 1,19M |
| 2026-06-16 | CNY 17,82 | -0,45 % | CNY 17,87 | CNY 17,96 | CNY 17,36 | 1,33M |
| 2026-06-15 | CNY 17,90 | +0,11 % | CNY 17,96 | CNY 18,45 | CNY 17,71 | 1,86M |
| 2026-06-12 | CNY 17,88 | +0,34 % | CNY 18,00 | CNY 18,20 | CNY 17,58 | 1,08M |
| 2026-06-11 | CNY 17,82 | -0,89 % | CNY 17,86 | CNY 18,09 | CNY 17,45 | 1,09M |
| 2026-06-10 | CNY 17,98 | -0,94 % | CNY 18,01 | CNY 18,31 | CNY 17,51 | 1,00M |
| 2026-06-09 | CNY 18,15 | -0,06 % | CNY 18,26 | CNY 18,58 | CNY 17,98 | 1,11M |
| 2026-06-08 | CNY 18,16 | -2,63 % | CNY 18,60 | CNY 18,85 | CNY 17,77 | 1,43M |
| 2026-06-05 | CNY 18,65 | +1,19 % | CNY 18,35 | CNY 19,06 | CNY 18,02 | 1,32M |
| 2026-06-04 | CNY 18,43 | -1,97 % | CNY 18,74 | CNY 18,86 | CNY 18,33 | 849,70K |
| 2026-06-03 | CNY 18,80 | -1,26 % | CNY 19,04 | CNY 19,12 | CNY 18,60 | 1,31M |
| 2026-06-02 | CNY 19,04 | -2,76 % | CNY 19,77 | CNY 19,98 | CNY 18,91 | 1,26M |
| 2026-06-01 | CNY 19,58 | +3,71 % | CNY 18,87 | CNY 19,77 | CNY 18,57 | 1,40M |
| 2026-05-29 | CNY 18,88 | -2,13 % | CNY 19,34 | CNY 19,68 | CNY 18,71 | 1,65M |
| 2026-05-28 | CNY 19,29 | -0,26 % | CNY 19,35 | CNY 19,53 | CNY 18,86 | 1,94M |
| 2026-05-27 | CNY 19,34 | -5,66 % | CNY 20,20 | CNY 20,20 | CNY 19,16 | 1,66M |
| 2026-05-26 | CNY 20,50 | +0,15 % | CNY 20,37 | CNY 20,58 | CNY 19,81 | 1,72M |