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 18,79 | -0,27 % | CNY 18,84 | CNY 19,13 | CNY 18,75 | 1,81M |
| 2026-09-29 | CNY 18,84 | +0,80 % | CNY 18,55 | CNY 18,92 | CNY 18,38 | 2,10M |
| 2026-09-28 | CNY 18,69 | -2,30 % | CNY 19,30 | CNY 19,30 | CNY 18,58 | 3,05M |
| 2026-09-24 | CNY 19,13 | +1,65 % | CNY 18,93 | CNY 19,62 | CNY 18,76 | 4,11M |
| 2026-09-23 | CNY 18,82 | +1,13 % | CNY 18,62 | CNY 18,84 | CNY 18,56 | 1,33M |
| 2026-09-22 | CNY 18,61 | -1,69 % | CNY 18,90 | CNY 18,92 | CNY 18,55 | 1,75M |
| 2026-09-21 | CNY 18,93 | +2,32 % | CNY 18,56 | CNY 18,94 | CNY 18,41 | 2,16M |
| 2026-09-18 | CNY 18,50 | +0,76 % | CNY 18,37 | CNY 18,52 | CNY 18,37 | 1,36M |
| 2026-09-17 | CNY 18,36 | +1,27 % | CNY 18,03 | CNY 18,41 | CNY 17,92 | 1,77M |
| 2026-09-16 | CNY 18,13 | +0,72 % | CNY 18,02 | CNY 18,16 | CNY 17,75 | 1,48M |
| 2026-09-15 | CNY 18,00 | -1,15 % | CNY 18,29 | CNY 18,29 | CNY 18,00 | 1,41M |
| 2026-09-14 | CNY 18,21 | +0,11 % | CNY 18,15 | CNY 18,52 | CNY 17,93 | 1,94M |
| 2026-09-11 | CNY 18,19 | -0,38 % | CNY 18,15 | CNY 18,39 | CNY 17,72 | 3,19M |
| 2026-09-10 | CNY 18,26 | -0,44 % | CNY 18,32 | CNY 18,53 | CNY 18,14 | 1,78M |
| 2026-09-09 | CNY 18,34 | +1,72 % | CNY 18,04 | CNY 18,39 | CNY 17,99 | 2,21M |
| 2026-09-08 | CNY 18,03 | +0,61 % | CNY 17,94 | CNY 18,07 | CNY 17,84 | 1,70M |
| 2026-09-07 | CNY 17,92 | -0,17 % | CNY 18,01 | CNY 18,10 | CNY 17,82 | 2,15M |
| 2026-09-04 | CNY 17,95 | 0,00 % | CNY 18,25 | CNY 18,68 | CNY 17,86 | 3,38M |
| 2026-09-03 | CNY 17,95 | +0,22 % | CNY 18,05 | CNY 18,16 | CNY 17,81 | 1,29M |
| 2026-09-02 | CNY 17,91 | +0,62 % | CNY 17,74 | CNY 18,01 | CNY 17,55 | 1,40M |
| 2026-09-01 | CNY 17,80 | +1,25 % | CNY 17,53 | CNY 18,05 | CNY 17,51 | 2,13M |
| 2026-08-31 | CNY 17,58 | +0,86 % | CNY 17,29 | CNY 17,69 | CNY 17,25 | 1,33M |
| 2026-08-28 | CNY 17,43 | -0,91 % | CNY 17,59 | CNY 17,59 | CNY 17,41 | 1,50M |
| 2026-08-27 | CNY 17,59 | +1,38 % | CNY 17,58 | CNY 17,66 | CNY 17,21 | 2,85M |
| 2026-08-26 | CNY 17,35 | +0,75 % | CNY 17,22 | CNY 17,90 | CNY 17,22 | 2,50M |
| 2026-08-25 | CNY 17,22 | +2,74 % | CNY 16,72 | CNY 17,38 | CNY 16,55 | 2,02M |
| 2026-08-24 | CNY 16,76 | -0,59 % | CNY 16,86 | CNY 16,95 | CNY 16,62 | 945,60K |
| 2026-08-21 | CNY 16,86 | +2,12 % | CNY 16,56 | CNY 16,92 | CNY 16,26 | 1,27M |
| 2026-08-20 | CNY 16,51 | +1,35 % | CNY 16,39 | CNY 16,57 | CNY 16,35 | 841,20K |
| 2026-08-19 | CNY 16,29 | -4,68 % | CNY 16,99 | CNY 17,00 | CNY 16,25 | 2,24M |
| 2026-08-18 | CNY 17,09 | +0,83 % | CNY 16,99 | CNY 17,09 | CNY 16,74 | 1,71M |
| 2026-08-17 | CNY 16,95 | +2,05 % | CNY 16,63 | CNY 16,99 | CNY 16,48 | 2,29M |
| 2026-08-14 | CNY 16,61 | +1,53 % | CNY 16,47 | CNY 16,64 | CNY 16,34 | 1,32M |
| 2026-08-13 | CNY 16,36 | -1,45 % | CNY 16,62 | CNY 16,67 | CNY 16,35 | 1,07M |
| 2026-08-12 | CNY 16,60 | +0,06 % | CNY 16,54 | CNY 16,65 | CNY 16,51 | 925,79K |
| 2026-08-11 | CNY 16,59 | -0,54 % | CNY 16,87 | CNY 16,87 | CNY 16,33 | 1,29M |
| 2026-08-10 | CNY 16,68 | +2,08 % | CNY 16,33 | CNY 16,73 | CNY 16,13 | 1,88M |
| 2026-08-07 | CNY 16,34 | -0,43 % | CNY 16,41 | CNY 16,44 | CNY 16,09 | 1,60M |
| 2026-08-06 | CNY 16,41 | -0,30 % | CNY 16,46 | CNY 16,56 | CNY 16,17 | 1,16M |
| 2026-08-05 | CNY 16,46 | -0,18 % | CNY 16,54 | CNY 16,65 | CNY 16,37 | 1,23M |
| 2026-08-04 | CNY 16,49 | -0,42 % | CNY 16,61 | CNY 16,70 | CNY 16,47 | 1,54M |
| 2026-08-03 | CNY 16,56 | +0,91 % | CNY 16,30 | CNY 16,72 | CNY 16,26 | 1,29M |
| 2026-07-31 | CNY 16,41 | +4,32 % | CNY 15,86 | CNY 16,47 | CNY 15,80 | 2,22M |
| 2026-07-30 | CNY 15,73 | +0,06 % | CNY 15,63 | CNY 16,01 | CNY 15,60 | 1,59M |
| 2026-07-29 | CNY 15,72 | +1,81 % | CNY 15,32 | CNY 15,78 | CNY 15,32 | 1,30M |
| 2026-07-28 | CNY 15,44 | +0,26 % | CNY 15,30 | CNY 15,74 | CNY 15,28 | 1,42M |
| 2026-07-27 | CNY 15,40 | +2,39 % | CNY 14,86 | CNY 15,55 | CNY 14,86 | 1,20M |
| 2026-07-24 | CNY 15,04 | -2,02 % | CNY 15,17 | CNY 15,34 | CNY 15,00 | 1,02M |
| 2026-07-23 | CNY 15,35 | +1,59 % | CNY 15,17 | CNY 15,37 | CNY 15,02 | 1,12M |
| 2026-07-22 | CNY 15,11 | -5,44 % | CNY 15,96 | CNY 15,98 | CNY 14,96 | 3,03M |
| 2026-07-21 | CNY 15,98 | +2,90 % | CNY 15,68 | CNY 16,16 | CNY 15,37 | 1,86M |
| 2026-07-20 | CNY 15,53 | -2,94 % | CNY 16,00 | CNY 16,39 | CNY 15,38 | 1,92M |
| 2026-07-17 | CNY 16,00 | -2,91 % | CNY 16,48 | CNY 17,00 | CNY 15,91 | 2,03M |
| 2026-07-16 | CNY 16,48 | +1,54 % | CNY 16,12 | CNY 16,84 | CNY 15,98 | 2,31M |
| 2026-07-15 | CNY 16,23 | +1,50 % | CNY 15,90 | CNY 16,30 | CNY 15,79 | 1,73M |
| 2026-07-14 | CNY 15,99 | +5,61 % | CNY 15,20 | CNY 16,18 | CNY 15,15 | 2,33M |
| 2026-07-13 | CNY 15,14 | -4,78 % | CNY 15,90 | CNY 15,90 | CNY 15,12 | 1,73M |
| 2026-07-10 | CNY 15,90 | +1,34 % | CNY 15,66 | CNY 16,25 | CNY 15,53 | 1,32M |
| 2026-07-09 | CNY 15,69 | -0,95 % | CNY 15,71 | CNY 15,94 | CNY 15,49 | 1,33M |
| 2026-07-08 | CNY 15,84 | -3,30 % | CNY 16,44 | CNY 16,47 | CNY 15,77 | 1,36M |
| 2026-07-07 | CNY 16,38 | -1,68 % | CNY 16,71 | CNY 16,84 | CNY 16,30 | 1,59M |
| 2026-07-06 | CNY 16,66 | -3,48 % | CNY 17,20 | CNY 17,20 | CNY 16,58 | 2,15M |
| 2026-07-03 | CNY 17,26 | +8,15 % | CNY 15,97 | CNY 17,52 | CNY 15,96 | 4,32M |
| 2026-07-02 | CNY 15,96 | +0,63 % | CNY 15,86 | CNY 16,41 | CNY 15,78 | 1,65M |
| 2026-07-01 | CNY 15,86 | +1,41 % | CNY 15,74 | CNY 16,05 | CNY 15,49 | 1,54M |
| 2026-06-30 | CNY 15,64 | +0,71 % | CNY 15,53 | CNY 15,80 | CNY 15,37 | 1,36M |
| 2026-06-29 | CNY 15,53 | -0,77 % | CNY 15,65 | CNY 15,70 | CNY 15,12 | 1,83M |
| 2026-06-26 | CNY 15,65 | -2,37 % | CNY 16,01 | CNY 16,15 | CNY 15,53 | 1,99M |
| 2026-06-25 | CNY 16,03 | -5,04 % | CNY 16,86 | CNY 16,92 | CNY 16,01 | 2,32M |
| 2026-06-24 | CNY 16,88 | -0,12 % | CNY 16,90 | CNY 17,08 | CNY 16,65 | 2,21M |
| 2026-06-23 | CNY 16,90 | +3,05 % | CNY 16,19 | CNY 17,23 | CNY 16,16 | 3,15M |
| 2026-06-22 | CNY 16,40 | -1,03 % | CNY 16,56 | CNY 16,68 | CNY 15,68 | 2,78M |
| 2026-06-18 | CNY 16,57 | +0,79 % | CNY 16,43 | CNY 16,97 | CNY 16,21 | 2,41M |
| 2026-06-17 | CNY 16,44 | -1,67 % | CNY 16,57 | CNY 16,78 | CNY 16,35 | 1,49M |
| 2026-06-16 | CNY 16,72 | +1,21 % | CNY 16,51 | CNY 16,80 | CNY 16,28 | 1,59M |
| 2026-06-15 | CNY 16,52 | +0,12 % | CNY 16,67 | CNY 16,81 | CNY 16,30 | 1,80M |
| 2026-06-12 | CNY 16,50 | +2,04 % | CNY 16,38 | CNY 16,70 | CNY 16,17 | 1,87M |
| 2026-06-11 | CNY 16,17 | -1,76 % | CNY 16,31 | CNY 16,44 | CNY 15,94 | 1,38M |
| 2026-06-10 | CNY 16,46 | -2,83 % | CNY 16,85 | CNY 16,89 | CNY 16,21 | 1,72M |
| 2026-06-09 | CNY 16,94 | +0,41 % | CNY 16,91 | CNY 17,03 | CNY 16,69 | 1,18M |
| 2026-06-08 | CNY 16,87 | -3,16 % | CNY 17,12 | CNY 17,37 | CNY 16,64 | 1,78M |
| 2026-06-05 | CNY 17,42 | +1,87 % | CNY 17,10 | CNY 17,78 | CNY 16,63 | 2,68M |
| 2026-06-04 | CNY 17,10 | -0,35 % | CNY 17,02 | CNY 17,28 | CNY 16,91 | 1,58M |
| 2026-06-03 | CNY 17,16 | -0,98 % | CNY 17,33 | CNY 17,44 | CNY 17,00 | 1,67M |
| 2026-06-02 | CNY 17,33 | -1,76 % | CNY 17,63 | CNY 17,79 | CNY 17,23 | 1,39M |
| 2026-06-01 | CNY 17,64 | +1,09 % | CNY 17,45 | CNY 17,80 | CNY 17,28 | 1,45M |
| 2026-05-29 | CNY 17,45 | -3,86 % | CNY 18,25 | CNY 18,25 | CNY 17,34 | 2,48M |
| 2026-05-28 | CNY 18,15 | -0,27 % | CNY 18,18 | CNY 18,32 | CNY 17,66 | 2,53M |
| 2026-05-27 | CNY 18,20 | -4,76 % | CNY 19,00 | CNY 19,24 | CNY 18,15 | 3,34M |
| 2026-05-26 | CNY 19,11 | -2,30 % | CNY 19,56 | CNY 19,78 | CNY 18,80 | 2,54M |