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 18,03 | +0,39 % | CNY 18,02 | CNY 18,16 | CNY 17,99 | 1,10M |
| 2026-09-29 | CNY 17,96 | -0,28 % | CNY 17,91 | CNY 18,20 | CNY 17,91 | 1,41M |
| 2026-09-28 | CNY 18,01 | -0,72 % | CNY 18,19 | CNY 18,31 | CNY 17,96 | 1,76M |
| 2026-09-24 | CNY 18,14 | -0,60 % | CNY 18,19 | CNY 18,32 | CNY 18,13 | 1,53M |
| 2026-09-23 | CNY 18,25 | +0,50 % | CNY 18,06 | CNY 18,35 | CNY 18,06 | 1,87M |
| 2026-09-22 | CNY 18,16 | -0,06 % | CNY 18,24 | CNY 18,32 | CNY 18,12 | 1,29M |
| 2026-09-21 | CNY 18,17 | +0,44 % | CNY 18,20 | CNY 18,25 | CNY 18,10 | 1,20M |
| 2026-09-18 | CNY 18,09 | +1,40 % | CNY 17,86 | CNY 18,17 | CNY 17,86 | 1,73M |
| 2026-09-17 | CNY 17,84 | +0,11 % | CNY 17,80 | CNY 17,89 | CNY 17,66 | 1,23M |
| 2026-09-16 | CNY 17,82 | +1,54 % | CNY 17,60 | CNY 17,83 | CNY 17,38 | 1,37M |
| 2026-09-15 | CNY 17,55 | -0,45 % | CNY 17,59 | CNY 17,77 | CNY 17,54 | 925,34K |
| 2026-09-14 | CNY 17,63 | +0,51 % | CNY 17,46 | CNY 17,80 | CNY 17,42 | 1,12M |
| 2026-09-11 | CNY 17,54 | -0,23 % | CNY 17,50 | CNY 17,60 | CNY 17,30 | 1,23M |
| 2026-09-10 | CNY 17,58 | -0,45 % | CNY 17,56 | CNY 17,75 | CNY 17,44 | 1,22M |
| 2026-09-09 | CNY 17,66 | -1,62 % | CNY 17,83 | CNY 18,01 | CNY 17,63 | 1,33M |
| 2026-09-08 | CNY 17,95 | +0,90 % | CNY 17,79 | CNY 17,99 | CNY 17,70 | 1,44M |
| 2026-09-07 | CNY 17,79 | -1,88 % | CNY 17,86 | CNY 17,93 | CNY 17,71 | 1,64M |
| 2026-09-04 | CNY 18,13 | -0,11 % | CNY 18,22 | CNY 18,40 | CNY 18,05 | 1,86M |
| 2026-09-03 | CNY 18,15 | -1,20 % | CNY 18,45 | CNY 18,51 | CNY 18,15 | 1,50M |
| 2026-09-02 | CNY 18,37 | -0,92 % | CNY 18,34 | CNY 18,60 | CNY 18,25 | 1,54M |
| 2026-09-01 | CNY 18,54 | +1,59 % | CNY 18,27 | CNY 18,77 | CNY 18,20 | 3,34M |
| 2026-08-31 | CNY 18,25 | +0,88 % | CNY 18,08 | CNY 18,27 | CNY 17,94 | 1,70M |
| 2026-08-28 | CNY 18,09 | -0,22 % | CNY 18,13 | CNY 18,22 | CNY 18,04 | 1,49M |
| 2026-08-27 | CNY 18,13 | +0,61 % | CNY 18,03 | CNY 18,15 | CNY 17,98 | 1,65M |
| 2026-08-26 | CNY 18,02 | +0,28 % | CNY 17,97 | CNY 18,16 | CNY 17,91 | 1,50M |
| 2026-08-25 | CNY 17,97 | +1,41 % | CNY 17,60 | CNY 18,00 | CNY 17,49 | 1,84M |
| 2026-08-24 | CNY 17,72 | -1,01 % | CNY 17,79 | CNY 17,90 | CNY 17,55 | 1,53M |
| 2026-08-21 | CNY 17,90 | -0,33 % | CNY 17,80 | CNY 17,95 | CNY 17,66 | 1,12M |
| 2026-08-20 | CNY 17,96 | +1,70 % | CNY 17,74 | CNY 18,02 | CNY 17,74 | 1,62M |
| 2026-08-19 | CNY 17,66 | -3,60 % | CNY 18,16 | CNY 18,19 | CNY 17,62 | 2,57M |
| 2026-08-18 | CNY 18,32 | +0,05 % | CNY 18,31 | CNY 18,32 | CNY 18,03 | 1,70M |
| 2026-08-17 | CNY 18,31 | +0,22 % | CNY 18,31 | CNY 18,33 | CNY 17,96 | 1,97M |
| 2026-08-14 | CNY 18,27 | -0,54 % | CNY 18,31 | CNY 18,45 | CNY 18,09 | 1,57M |
| 2026-08-13 | CNY 18,37 | -1,82 % | CNY 18,79 | CNY 18,86 | CNY 18,36 | 2,05M |
| 2026-08-12 | CNY 18,71 | +0,38 % | CNY 18,70 | CNY 18,73 | CNY 18,50 | 1,95M |
| 2026-08-11 | CNY 18,64 | -1,53 % | CNY 18,93 | CNY 18,93 | CNY 18,61 | 2,62M |
| 2026-08-10 | CNY 18,93 | -1,15 % | CNY 19,21 | CNY 19,22 | CNY 18,86 | 2,45M |
| 2026-08-07 | CNY 19,15 | -1,29 % | CNY 19,39 | CNY 19,58 | CNY 19,07 | 3,29M |
| 2026-08-06 | CNY 19,40 | +1,89 % | CNY 18,49 | CNY 19,92 | CNY 18,49 | 5,93M |
| 2026-08-05 | CNY 19,04 | +5,78 % | CNY 18,05 | CNY 19,35 | CNY 18,03 | 6,52M |
| 2026-08-04 | CNY 18,00 | -0,99 % | CNY 18,17 | CNY 18,20 | CNY 17,86 | 2,84M |
| 2026-08-03 | CNY 18,18 | +4,72 % | CNY 17,34 | CNY 18,46 | CNY 17,26 | 4,50M |
| 2026-07-31 | CNY 17,36 | +1,28 % | CNY 17,30 | CNY 17,46 | CNY 17,20 | 2,51M |
| 2026-07-30 | CNY 17,14 | -0,64 % | CNY 17,08 | CNY 17,34 | CNY 16,97 | 2,42M |
| 2026-07-29 | CNY 17,25 | +2,68 % | CNY 16,83 | CNY 17,30 | CNY 16,78 | 2,86M |
| 2026-07-28 | CNY 16,80 | -0,88 % | CNY 16,94 | CNY 17,05 | CNY 16,77 | 1,79M |
| 2026-07-27 | CNY 16,95 | +1,92 % | CNY 16,61 | CNY 16,95 | CNY 16,58 | 1,51M |
| 2026-07-24 | CNY 16,63 | -2,35 % | CNY 16,92 | CNY 16,98 | CNY 16,63 | 2,10M |
| 2026-07-23 | CNY 17,03 | +0,53 % | CNY 16,95 | CNY 17,04 | CNY 16,84 | 2,01M |
| 2026-07-22 | CNY 16,94 | -2,59 % | CNY 17,37 | CNY 17,37 | CNY 16,80 | 3,20M |
| 2026-07-21 | CNY 17,39 | +0,93 % | CNY 17,12 | CNY 17,47 | CNY 16,93 | 3,21M |
| 2026-07-20 | CNY 17,23 | -4,01 % | CNY 17,85 | CNY 17,92 | CNY 17,04 | 5,01M |
| 2026-07-17 | CNY 17,95 | -1,16 % | CNY 18,32 | CNY 19,10 | CNY 17,87 | 7,05M |
| 2026-07-16 | CNY 18,16 | +0,83 % | CNY 18,05 | CNY 18,52 | CNY 17,90 | 3,87M |
| 2026-07-15 | CNY 18,01 | +0,67 % | CNY 17,96 | CNY 18,05 | CNY 17,68 | 3,18M |
| 2026-07-14 | CNY 17,89 | +0,28 % | CNY 17,89 | CNY 18,10 | CNY 17,65 | 3,01M |
| 2026-07-13 | CNY 17,84 | -6,15 % | CNY 18,98 | CNY 18,98 | CNY 17,66 | 6,09M |
| 2026-07-10 | CNY 19,01 | -2,01 % | CNY 19,33 | CNY 20,00 | CNY 19,00 | 4,81M |
| 2026-07-09 | CNY 19,40 | +0,88 % | CNY 19,24 | CNY 19,53 | CNY 18,88 | 3,90M |
| 2026-07-08 | CNY 19,23 | -3,61 % | CNY 19,94 | CNY 19,97 | CNY 18,98 | 5,16M |
| 2026-07-07 | CNY 19,95 | -2,30 % | CNY 20,39 | CNY 20,41 | CNY 19,74 | 4,07M |
| 2026-07-06 | CNY 20,42 | -2,53 % | CNY 20,96 | CNY 20,96 | CNY 20,15 | 4,73M |
| 2026-07-03 | CNY 20,95 | -0,99 % | CNY 21,03 | CNY 21,37 | CNY 20,92 | 4,72M |
| 2026-07-02 | CNY 21,16 | +0,62 % | CNY 20,78 | CNY 21,65 | CNY 20,36 | 6,16M |
| 2026-07-01 | CNY 21,03 | +0,81 % | CNY 20,71 | CNY 21,32 | CNY 20,63 | 5,50M |
| 2026-06-30 | CNY 20,86 | +5,19 % | CNY 19,90 | CNY 21,33 | CNY 19,72 | 7,13M |
| 2026-06-29 | CNY 19,83 | -1,78 % | CNY 19,99 | CNY 20,46 | CNY 19,33 | 6,31M |
| 2026-06-26 | CNY 20,19 | -0,25 % | CNY 20,01 | CNY 21,21 | CNY 19,92 | 7,42M |
| 2026-06-25 | CNY 20,24 | -3,66 % | CNY 20,88 | CNY 21,15 | CNY 20,12 | 6,06M |
| 2026-06-24 | CNY 21,01 | -1,18 % | CNY 21,15 | CNY 21,38 | CNY 20,56 | 5,16M |
| 2026-06-23 | CNY 21,26 | +1,87 % | CNY 20,68 | CNY 21,90 | CNY 20,62 | 7,62M |
| 2026-06-22 | CNY 20,87 | -0,48 % | CNY 20,90 | CNY 21,20 | CNY 20,54 | 5,48M |
| 2026-06-18 | CNY 20,97 | +1,80 % | CNY 20,40 | CNY 21,15 | CNY 19,88 | 6,92M |
| 2026-06-17 | CNY 20,60 | +0,93 % | CNY 20,02 | CNY 21,12 | CNY 19,97 | 6,86M |
| 2026-06-16 | CNY 20,41 | +0,84 % | CNY 20,16 | CNY 20,60 | CNY 19,37 | 6,08M |
| 2026-06-15 | CNY 20,24 | +1,71 % | CNY 19,97 | CNY 20,48 | CNY 19,85 | 5,18M |
| 2026-06-12 | CNY 19,90 | -2,31 % | CNY 20,73 | CNY 21,73 | CNY 19,89 | 6,76M |
| 2026-06-11 | CNY 20,37 | -1,74 % | CNY 20,58 | CNY 21,11 | CNY 19,98 | 4,47M |
| 2026-06-10 | CNY 20,73 | -2,45 % | CNY 21,04 | CNY 21,04 | CNY 20,33 | 5,28M |
| 2026-06-09 | CNY 21,25 | +3,86 % | CNY 20,64 | CNY 21,93 | CNY 20,51 | 7,45M |
| 2026-06-08 | CNY 20,46 | -4,35 % | CNY 20,88 | CNY 21,46 | CNY 20,23 | 6,54M |
| 2026-06-05 | CNY 21,39 | +0,05 % | CNY 21,35 | CNY 22,12 | CNY 20,50 | 7,42M |
| 2026-06-04 | CNY 21,38 | -1,43 % | CNY 21,36 | CNY 21,88 | CNY 21,11 | 6,61M |
| 2026-06-03 | CNY 21,69 | -1,77 % | CNY 21,99 | CNY 22,33 | CNY 21,46 | 9,36M |
| 2026-06-02 | CNY 22,08 | +0,64 % | CNY 21,72 | CNY 22,60 | CNY 21,71 | 8,89M |
| 2026-06-01 | CNY 21,94 | -1,83 % | CNY 22,54 | CNY 23,17 | CNY 21,80 | 13,44M |
| 2026-05-29 | CNY 22,35 | +3,28 % | CNY 21,05 | CNY 22,79 | CNY 20,90 | 15,00M |
| 2026-05-28 | CNY 21,64 | -1,73 % | CNY 22,00 | CNY 22,27 | CNY 21,52 | 7,00M |
| 2026-05-27 | CNY 22,02 | -1,56 % | CNY 22,00 | CNY 22,72 | CNY 21,60 | 10,24M |
| 2026-05-26 | CNY 22,37 | +5,57 % | CNY 21,09 | CNY 22,80 | CNY 21,08 | 7,98M |