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 17,11 | -0,23 % | CNY 17,16 | CNY 17,21 | CNY 16,97 | 2,11M |
| 2026-09-29 | CNY 17,15 | -1,55 % | CNY 17,42 | CNY 17,52 | CNY 17,12 | 1,82M |
| 2026-09-28 | CNY 17,42 | -2,02 % | CNY 17,79 | CNY 17,98 | CNY 17,40 | 2,18M |
| 2026-09-24 | CNY 17,78 | +0,11 % | CNY 17,72 | CNY 18,15 | CNY 17,66 |
| 4,02M |
| 2026-09-23 | CNY 17,76 | +1,20 % | CNY 17,49 | CNY 17,98 | CNY 17,49 | 2,74M |
| 2026-09-22 | CNY 17,55 | -0,85 % | CNY 17,62 | CNY 17,79 | CNY 17,48 | 2,72M |
| 2026-09-21 | CNY 17,70 | +4,42 % | CNY 17,05 | CNY 17,72 | CNY 16,86 | 5,23M |
| 2026-09-18 | CNY 16,95 | +2,60 % | CNY 16,56 | CNY 16,99 | CNY 16,49 | 2,75M |
| 2026-09-17 | CNY 16,52 | +0,18 % | CNY 16,48 | CNY 16,54 | CNY 16,31 | 1,06M |
| 2026-09-16 | CNY 16,49 | +0,67 % | CNY 16,41 | CNY 16,53 | CNY 16,29 | 1,23M |
| 2026-09-15 | CNY 16,38 | -1,38 % | CNY 16,65 | CNY 16,65 | CNY 16,35 | 1,30M |
| 2026-09-14 | CNY 16,61 | -1,31 % | CNY 16,68 | CNY 16,88 | CNY 16,55 | 1,37M |
| 2026-09-11 | CNY 16,83 | +0,72 % | CNY 16,71 | CNY 17,28 | CNY 16,34 | 3,86M |
| 2026-09-10 | CNY 16,71 | -1,36 % | CNY 16,89 | CNY 17,04 | CNY 16,62 | 1,93M |
| 2026-09-09 | CNY 16,94 | -1,17 % | CNY 17,28 | CNY 17,28 | CNY 16,85 | 1,77M |
| 2026-09-08 | CNY 17,14 | +0,82 % | CNY 17,00 | CNY 17,25 | CNY 16,97 | 1,83M |
| 2026-09-07 | CNY 17,00 | -1,11 % | CNY 17,19 | CNY 17,27 | CNY 16,98 | 1,73M |
| 2026-09-04 | CNY 17,19 | -0,46 % | CNY 17,30 | CNY 17,46 | CNY 17,11 | 1,74M |
| 2026-09-03 | CNY 17,27 | -1,48 % | CNY 17,62 | CNY 17,62 | CNY 17,25 | 1,57M |
| 2026-09-02 | CNY 17,53 | -0,23 % | CNY 17,57 | CNY 17,65 | CNY 17,36 | 2,05M |
| 2026-09-01 | CNY 17,57 | +1,50 % | CNY 17,30 | CNY 17,62 | CNY 17,18 | 2,70M |
| 2026-08-31 | CNY 17,31 | +1,94 % | CNY 17,08 | CNY 17,35 | CNY 16,92 | 2,50M |
| 2026-08-28 | CNY 16,98 | -0,99 % | CNY 17,12 | CNY 17,35 | CNY 16,96 | 2,42M |
| 2026-08-27 | CNY 17,15 | -0,58 % | CNY 17,20 | CNY 17,20 | CNY 17,02 | 1,00M |
| 2026-08-26 | CNY 17,25 | -0,12 % | CNY 17,28 | CNY 17,36 | CNY 16,97 | 2,61M |
| 2026-08-25 | CNY 17,27 | +0,17 % | CNY 17,11 | CNY 17,34 | CNY 17,11 | 1,01M |
| 2026-08-24 | CNY 17,24 | -0,92 % | CNY 17,41 | CNY 17,48 | CNY 17,19 | 1,16M |
| 2026-08-21 | CNY 17,40 | -0,85 % | CNY 17,55 | CNY 17,55 | CNY 17,20 | 1,03M |
| 2026-08-20 | CNY 17,55 | -0,90 % | CNY 17,69 | CNY 17,76 | CNY 17,35 | 1,47M |
| 2026-08-19 | CNY 17,71 | -1,67 % | CNY 18,01 | CNY 18,02 | CNY 17,67 | 1,10M |
| 2026-08-18 | CNY 18,01 | -0,50 % | CNY 18,15 | CNY 18,21 | CNY 17,93 | 981,10K |
| 2026-08-17 | CNY 18,10 | +1,69 % | CNY 17,82 | CNY 18,23 | CNY 17,62 | 1,68M |
| 2026-08-14 | CNY 17,80 | +0,39 % | CNY 17,77 | CNY 17,94 | CNY 17,66 | 947,76K |
| 2026-08-13 | CNY 17,73 | -1,61 % | CNY 17,97 | CNY 18,09 | CNY 17,72 | 929,39K |
| 2026-08-12 | CNY 18,02 | +0,06 % | CNY 18,23 | CNY 18,34 | CNY 17,95 | 984,90K |
| 2026-08-11 | CNY 18,01 | -0,06 % | CNY 18,11 | CNY 18,25 | CNY 17,75 | 1,34M |
| 2026-08-10 | CNY 18,02 | +2,27 % | CNY 17,58 | CNY 18,04 | CNY 17,55 | 1,57M |
| 2026-08-07 | CNY 17,62 | -1,84 % | CNY 17,92 | CNY 17,93 | CNY 17,41 | 1,56M |
| 2026-08-06 | CNY 17,95 | +0,96 % | CNY 17,80 | CNY 18,09 | CNY 17,67 | 1,69M |
| 2026-08-05 | CNY 17,78 | +0,62 % | CNY 17,67 | CNY 17,80 | CNY 17,57 | 1,04M |
| 2026-08-04 | CNY 17,67 | -0,17 % | CNY 17,77 | CNY 17,77 | CNY 17,59 | 1,08M |
| 2026-08-03 | CNY 17,70 | +0,23 % | CNY 17,71 | CNY 17,77 | CNY 17,61 | 793,00K |
| 2026-07-31 | CNY 17,66 | +0,46 % | CNY 17,58 | CNY 17,75 | CNY 17,53 | 1,06M |
| 2026-07-30 | CNY 17,58 | -0,68 % | CNY 17,81 | CNY 17,88 | CNY 17,50 | 879,28K |
| 2026-07-29 | CNY 17,70 | +0,91 % | CNY 17,60 | CNY 17,93 | CNY 17,58 | 870,20K |
| 2026-07-28 | CNY 17,54 | +0,92 % | CNY 17,30 | CNY 17,57 | CNY 17,21 | 593,27K |
| 2026-07-27 | CNY 17,38 | +1,82 % | CNY 17,07 | CNY 17,60 | CNY 17,06 | 767,75K |
| 2026-07-24 | CNY 17,07 | -1,04 % | CNY 17,13 | CNY 17,32 | CNY 17,06 | 725,00K |
| 2026-07-23 | CNY 17,25 | +1,41 % | CNY 17,01 | CNY 17,30 | CNY 16,80 | 1,29M |
| 2026-07-22 | CNY 17,01 | +1,19 % | CNY 16,81 | CNY 17,04 | CNY 16,66 | 959,96K |
| 2026-07-21 | CNY 16,81 | -1,75 % | CNY 17,11 | CNY 17,12 | CNY 16,56 | 1,52M |
| 2026-07-20 | CNY 17,11 | -0,70 % | CNY 17,23 | CNY 17,57 | CNY 16,85 | 1,53M |
| 2026-07-17 | CNY 17,23 | -3,74 % | CNY 17,87 | CNY 18,06 | CNY 17,04 | 1,84M |
| 2026-07-16 | CNY 17,90 | +1,70 % | CNY 17,55 | CNY 18,10 | CNY 17,31 | 1,34M |
| 2026-07-15 | CNY 17,60 | +0,80 % | CNY 17,47 | CNY 17,64 | CNY 17,18 | 1,41M |
| 2026-07-14 | CNY 17,46 | -0,23 % | CNY 17,41 | CNY 17,68 | CNY 17,26 | 1,50M |
| 2026-07-13 | CNY 17,50 | -4,63 % | CNY 18,28 | CNY 18,28 | CNY 17,38 | 2,68M |
| 2026-07-10 | CNY 18,35 | -7,04 % | CNY 19,68 | CNY 19,68 | CNY 17,99 | 5,79M |
| 2026-07-09 | CNY 19,74 | -2,42 % | CNY 19,64 | CNY 20,23 | CNY 19,31 | 5,12M |
| 2026-07-08 | CNY 20,23 | +4,82 % | CNY 19,31 | CNY 20,47 | CNY 19,30 | 3,03M |
| 2026-07-07 | CNY 19,30 | -4,60 % | CNY 20,23 | CNY 20,39 | CNY 19,28 | 2,72M |
| 2026-07-06 | CNY 20,23 | -0,05 % | CNY 20,24 | CNY 20,49 | CNY 20,01 | 1,95M |
| 2026-07-03 | CNY 20,24 | +0,05 % | CNY 20,31 | CNY 20,45 | CNY 19,80 | 2,30M |
| 2026-07-02 | CNY 20,23 | -0,34 % | CNY 20,28 | CNY 20,60 | CNY 20,13 | 2,42M |
| 2026-07-01 | CNY 20,30 | +0,94 % | CNY 20,47 | CNY 20,47 | CNY 19,60 | 3,06M |
| 2026-06-30 | CNY 20,11 | +0,95 % | CNY 19,71 | CNY 20,65 | CNY 19,60 | 7,93M |
| 2026-06-29 | CNY 19,92 | +8,50 % | CNY 18,38 | CNY 20,20 | CNY 18,23 | 7,72M |
| 2026-06-26 | CNY 18,36 | -2,96 % | CNY 18,77 | CNY 18,77 | CNY 18,21 | 1,73M |
| 2026-06-25 | CNY 18,92 | -1,77 % | CNY 19,22 | CNY 19,26 | CNY 18,72 | 2,03M |
| 2026-06-24 | CNY 19,26 | +0,36 % | CNY 19,20 | CNY 19,75 | CNY 19,00 | 2,10M |
| 2026-06-23 | CNY 19,19 | +0,84 % | CNY 19,03 | CNY 19,60 | CNY 19,03 | 2,06M |
| 2026-06-22 | CNY 19,03 | +0,26 % | CNY 18,86 | CNY 19,24 | CNY 18,52 | 1,68M |
| 2026-06-18 | CNY 18,98 | +0,90 % | CNY 18,70 | CNY 19,13 | CNY 18,56 | 1,74M |
| 2026-06-17 | CNY 18,81 | +0,21 % | CNY 18,90 | CNY 18,95 | CNY 18,49 | 1,85M |
| 2026-06-16 | CNY 18,77 | -0,27 % | CNY 18,76 | CNY 19,29 | CNY 18,47 | 2,49M |
| 2026-06-15 | CNY 18,82 | +6,69 % | CNY 17,90 | CNY 18,93 | CNY 17,59 | 4,80M |
| 2026-06-12 | CNY 17,64 | +3,10 % | CNY 17,20 | CNY 17,75 | CNY 17,20 | 2,09M |
| 2026-06-11 | CNY 17,11 | +0,12 % | CNY 16,97 | CNY 17,22 | CNY 16,52 | 2,06M |
| 2026-06-10 | CNY 17,09 | +1,48 % | CNY 16,80 | CNY 17,18 | CNY 16,46 | 2,19M |
| 2026-06-09 | CNY 16,84 | +1,08 % | CNY 16,77 | CNY 16,95 | CNY 16,55 | 1,25M |
| 2026-06-08 | CNY 16,66 | -2,86 % | CNY 16,75 | CNY 17,10 | CNY 16,40 | 1,57M |
| 2026-06-05 | CNY 17,15 | 0,00 % | CNY 17,10 | CNY 17,28 | CNY 16,75 | 1,53M |
| 2026-06-04 | CNY 17,15 | -0,06 % | CNY 17,00 | CNY 17,23 | CNY 16,76 | 1,75M |
| 2026-06-03 | CNY 17,16 | -2,44 % | CNY 17,50 | CNY 17,56 | CNY 16,96 | 2,22M |
| 2026-06-02 | CNY 17,59 | -3,46 % | CNY 18,19 | CNY 18,19 | CNY 17,52 | 2,22M |
| 2026-06-01 | CNY 18,22 | +2,94 % | CNY 17,80 | CNY 18,26 | CNY 17,58 | 2,03M |
| 2026-05-29 | CNY 17,70 | +0,23 % | CNY 17,68 | CNY 17,92 | CNY 17,55 | 1,39M |
| 2026-05-28 | CNY 17,66 | +0,40 % | CNY 17,61 | CNY 17,69 | CNY 17,29 | 1,33M |
| 2026-05-27 | CNY 17,59 | -2,22 % | CNY 17,98 | CNY 18,20 | CNY 17,39 | 2,84M |
| 2026-05-26 | CNY 17,99 | -2,55 % | CNY 18,39 | CNY 18,44 | CNY 17,90 | 1,87M |