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 17,22 | +0,76 % | CNY 17,10 | CNY 17,35 | CNY 17,05 | 46,01M |
| 2026-09-29 | CNY 17,09 | -0,81 % | CNY 17,07 | CNY 17,30 | CNY 17,02 | 47,19M |
| 2026-09-28 | CNY 17,23 | -3,74 % | CNY 17,90 | CNY 17,91 | CNY 17,10 | 66,76M |
| 2026-09-24 | CNY 17,90 | +0,39 % | CNY 17,84 | CNY 18,17 | CNY 17,77 | 70,32M |
| 2026-09-23 | CNY 17,83 | -0,78 % | CNY 17,91 | CNY 18,05 | CNY 17,75 | 46,87M |
| 2026-09-22 | CNY 17,97 | -0,88 % | CNY 18,18 | CNY 18,24 | CNY 17,92 | 64,85M |
| 2026-09-21 | CNY 18,13 | -0,38 % | CNY 18,19 | CNY 18,25 | CNY 18,10 | 62,73M |
| 2026-09-18 | CNY 18,20 | -0,11 % | CNY 18,03 | CNY 18,38 | CNY 18,02 | 81,36M |
| 2026-09-17 | CNY 18,22 | -0,05 % | CNY 17,97 | CNY 18,55 | CNY 17,71 | 136,17M |
| 2026-09-16 | CNY 18,23 | -3,13 % | CNY 18,75 | CNY 19,05 | CNY 18,16 | 138,82M |
| 2026-09-15 | CNY 18,82 | -2,54 % | CNY 19,09 | CNY 19,58 | CNY 18,75 | 149,86M |
| 2026-09-14 | CNY 19,31 | +3,82 % | CNY 18,62 | CNY 19,36 | CNY 18,33 | 153,13M |
| 2026-09-11 | CNY 18,60 | +2,54 % | CNY 18,01 | CNY 18,61 | CNY 17,89 | 143,45M |
| 2026-09-10 | CNY 18,14 | +1,62 % | CNY 17,69 | CNY 18,35 | CNY 17,53 | 97,09M |
| 2026-09-09 | CNY 17,85 | +0,56 % | CNY 17,70 | CNY 17,94 | CNY 17,60 | 56,69M |
| 2026-09-08 | CNY 17,75 | +0,57 % | CNY 17,66 | CNY 17,84 | CNY 17,56 | 54,24M |
| 2026-09-07 | CNY 17,65 | +0,91 % | CNY 17,51 | CNY 17,71 | CNY 17,38 | 50,86M |
| 2026-09-04 | CNY 17,49 | -1,19 % | CNY 17,82 | CNY 17,90 | CNY 17,36 | 79,10M |
| 2026-09-03 | CNY 17,70 | -0,56 % | CNY 17,99 | CNY 18,01 | CNY 17,63 | 55,85M |
| 2026-09-02 | CNY 17,80 | -2,14 % | CNY 18,06 | CNY 18,06 | CNY 17,77 | 66,42M |
| 2026-09-01 | CNY 18,19 | -0,82 % | CNY 18,29 | CNY 18,48 | CNY 18,16 | 66,44M |
| 2026-08-31 | CNY 18,34 | -0,38 % | CNY 18,18 | CNY 18,37 | CNY 18,05 | 63,93M |
| 2026-08-28 | CNY 18,41 | -1,76 % | CNY 18,64 | CNY 18,67 | CNY 18,38 | 84,13M |
| 2026-08-27 | CNY 18,74 | +0,70 % | CNY 18,45 | CNY 18,76 | CNY 18,35 | 90,34M |
| 2026-08-26 | CNY 18,61 | +0,81 % | CNY 18,60 | CNY 19,02 | CNY 18,60 | 101,32M |
| 2026-08-25 | CNY 18,46 | +0,87 % | CNY 18,13 | CNY 18,62 | CNY 18,08 | 81,17M |
| 2026-08-24 | CNY 18,30 | -4,64 % | CNY 18,90 | CNY 19,10 | CNY 18,00 | 134,60M |
| 2026-08-21 | CNY 19,19 | -3,28 % | CNY 19,24 | CNY 19,50 | CNY 18,90 | 158,84M |
| 2026-08-20 | CNY 19,84 | -9,94 % | CNY 21,50 | CNY 21,53 | CNY 19,83 | 269,37M |
| 2026-08-19 | CNY 22,03 | +0,09 % | CNY 24,21 | CNY 24,21 | CNY 22,00 | 408,22M |
| 2026-08-18 | CNY 22,01 | +1,15 % | CNY 21,75 | CNY 22,18 | CNY 21,30 | 146,15M |
| 2026-08-17 | CNY 21,76 | +3,97 % | CNY 21,40 | CNY 21,76 | CNY 21,01 | 121,42M |
| 2026-08-14 | CNY 20,93 | 0,00 % | CNY 20,94 | CNY 21,15 | CNY 20,48 | 92,01M |
| 2026-08-13 | CNY 20,93 | +2,40 % | CNY 20,77 | CNY 21,41 | CNY 20,62 | 149,89M |
| 2026-08-12 | CNY 20,44 | +2,61 % | CNY 19,89 | CNY 20,95 | CNY 19,57 | 133,56M |
| 2026-08-11 | CNY 19,92 | -8,12 % | CNY 20,01 | CNY 20,34 | CNY 19,76 | 226,65M |
| 2026-08-10 | CNY 21,68 | -0,55 % | CNY 21,90 | CNY 21,90 | CNY 20,88 | 185,22M |
| 2026-08-07 | CNY 21,80 | +5,01 % | CNY 20,43 | CNY 21,88 | CNY 20,43 | 194,40M |
| 2026-08-06 | CNY 20,76 | +2,98 % | CNY 20,10 | CNY 21,58 | CNY 20,09 | 175,77M |
| 2026-08-05 | CNY 20,16 | +3,44 % | CNY 19,50 | CNY 20,35 | CNY 19,50 | 140,60M |
| 2026-08-04 | CNY 19,49 | +1,30 % | CNY 19,40 | CNY 19,58 | CNY 18,94 | 127,60M |
| 2026-08-03 | CNY 19,24 | +4,62 % | CNY 18,42 | CNY 19,39 | CNY 18,42 | 144,46M |
| 2026-07-31 | CNY 18,39 | +2,11 % | CNY 18,17 | CNY 18,66 | CNY 18,17 | 96,55M |
| 2026-07-30 | CNY 18,01 | -0,39 % | CNY 18,00 | CNY 18,35 | CNY 17,83 | 82,17M |
| 2026-07-29 | CNY 18,08 | +0,50 % | CNY 18,00 | CNY 18,20 | CNY 17,52 | 75,85M |
| 2026-07-28 | CNY 17,99 | -0,88 % | CNY 18,15 | CNY 18,53 | CNY 17,90 | 86,31M |
| 2026-07-27 | CNY 18,15 | +3,01 % | CNY 17,60 | CNY 18,18 | CNY 17,52 | 75,31M |
| 2026-07-24 | CNY 17,62 | -4,08 % | CNY 18,08 | CNY 18,20 | CNY 17,61 | 89,09M |
| 2026-07-23 | CNY 18,37 | +4,91 % | CNY 17,51 | CNY 18,38 | CNY 17,38 | 121,75M |
| 2026-07-22 | CNY 17,51 | -0,23 % | CNY 17,44 | CNY 18,08 | CNY 17,36 | 92,24M |
| 2026-07-21 | CNY 17,55 | +3,05 % | CNY 17,13 | CNY 17,62 | CNY 16,61 | 102,26M |
| 2026-07-20 | CNY 17,03 | +0,12 % | CNY 17,40 | CNY 17,49 | CNY 16,69 | 104,95M |
| 2026-07-17 | CNY 17,01 | -8,50 % | CNY 18,49 | CNY 18,59 | CNY 17,00 | 125,67M |
| 2026-07-16 | CNY 18,59 | -1,54 % | CNY 18,48 | CNY 19,07 | CNY 17,93 | 81,48M |
| 2026-07-15 | CNY 18,88 | -1,51 % | CNY 18,99 | CNY 19,38 | CNY 18,82 | 84,96M |
| 2026-07-14 | CNY 19,17 | -5,43 % | CNY 20,00 | CNY 20,00 | CNY 18,46 | 149,63M |
| 2026-07-13 | CNY 20,27 | -9,35 % | CNY 21,73 | CNY 21,85 | CNY 20,20 | 195,32M |
| 2026-07-10 | CNY 22,36 | +9,99 % | CNY 20,47 | CNY 22,36 | CNY 19,93 | 267,66M |
| 2026-07-09 | CNY 20,33 | -3,37 % | CNY 20,82 | CNY 20,98 | CNY 19,71 | 150,41M |
| 2026-07-08 | CNY 21,04 | -5,18 % | CNY 21,96 | CNY 22,15 | CNY 21,02 | 122,86M |
| 2026-07-07 | CNY 22,19 | -7,19 % | CNY 23,53 | CNY 23,70 | CNY 22,03 | 155,18M |
| 2026-07-06 | CNY 23,91 | -2,77 % | CNY 24,73 | CNY 24,98 | CNY 23,52 | 169,90M |
| 2026-07-03 | CNY 24,59 | +4,59 % | CNY 23,50 | CNY 24,98 | CNY 23,50 | 214,73M |
| 2026-07-02 | CNY 23,51 | -4,66 % | CNY 24,11 | CNY 24,60 | CNY 23,49 | 217,79M |
| 2026-07-01 | CNY 24,66 | +3,18 % | CNY 23,90 | CNY 25,06 | CNY 23,19 | 323,10M |
| 2026-06-30 | CNY 23,90 | +9,99 % | CNY 22,89 | CNY 23,90 | CNY 22,89 | 206,02M |
| 2026-06-29 | CNY 21,73 | -6,86 % | CNY 22,76 | CNY 22,84 | CNY 21,38 | 227,55M |
| 2026-06-26 | CNY 23,33 | +6,53 % | CNY 22,51 | CNY 23,90 | CNY 22,26 | 303,00M |
| 2026-06-25 | CNY 21,90 | -1,35 % | CNY 22,00 | CNY 22,66 | CNY 21,58 | 129,96M |
| 2026-06-24 | CNY 22,20 | +2,07 % | CNY 21,55 | CNY 22,42 | CNY 21,04 | 119,11M |
| 2026-06-23 | CNY 21,75 | -5,19 % | CNY 22,63 | CNY 23,05 | CNY 21,64 | 133,51M |
| 2026-06-22 | CNY 22,94 | +2,00 % | CNY 22,49 | CNY 22,95 | CNY 21,66 | 149,45M |
| 2026-06-18 | CNY 22,49 | +2,32 % | CNY 21,89 | CNY 23,05 | CNY 21,83 | 144,14M |
| 2026-06-17 | CNY 21,98 | +0,96 % | CNY 21,67 | CNY 22,10 | CNY 21,42 | 105,84M |
| 2026-06-16 | CNY 21,77 | +2,01 % | CNY 21,69 | CNY 22,41 | CNY 21,39 | 144,33M |
| 2026-06-15 | CNY 21,34 | -0,42 % | CNY 21,53 | CNY 21,66 | CNY 20,91 | 129,33M |
| 2026-06-12 | CNY 21,43 | +1,42 % | CNY 21,56 | CNY 22,30 | CNY 21,30 | 169,71M |
| 2026-06-11 | CNY 21,13 | -0,56 % | CNY 21,01 | CNY 21,28 | CNY 20,80 | 84,20M |
| 2026-06-10 | CNY 21,25 | -3,41 % | CNY 22,00 | CNY 22,29 | CNY 21,03 | 105,38M |
| 2026-06-09 | CNY 22,00 | +1,43 % | CNY 21,93 | CNY 22,08 | CNY 21,26 | 101,85M |
| 2026-06-08 | CNY 21,69 | -5,70 % | CNY 22,17 | CNY 22,98 | CNY 21,58 | 121,12M |
| 2026-06-05 | CNY 23,00 | -2,67 % | CNY 23,85 | CNY 23,95 | CNY 22,97 | 116,44M |
| 2026-06-04 | CNY 23,63 | +0,08 % | CNY 23,35 | CNY 23,75 | CNY 23,20 | 79,10M |
| 2026-06-03 | CNY 23,61 | +1,59 % | CNY 23,10 | CNY 24,03 | CNY 22,80 | 124,19M |
| 2026-06-02 | CNY 23,24 | -0,94 % | CNY 23,23 | CNY 23,39 | CNY 22,36 | 114,71M |
| 2026-06-01 | CNY 23,46 | +0,17 % | CNY 23,88 | CNY 24,08 | CNY 23,37 | 101,52M |
| 2026-05-29 | CNY 23,42 | -3,62 % | CNY 24,15 | CNY 24,26 | CNY 23,32 | 138,74M |
| 2026-05-28 | CNY 24,30 | +2,97 % | CNY 23,60 | CNY 24,46 | CNY 23,48 | 133,61M |
| 2026-05-27 | CNY 23,60 | -3,71 % | CNY 24,67 | CNY 24,96 | CNY 23,45 | 138,27M |
| 2026-05-26 | CNY 24,51 | -1,49 % | CNY 24,68 | CNY 24,75 | CNY 23,75 | 147,94M |