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