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 17,32 | -0,92 % | CNY 17,45 | CNY 17,76 | CNY 17,29 | 8,72M |
| 2026-09-29 | CNY 17,48 | +2,28 % | CNY 17,07 | CNY 17,53 | CNY 17,00 | 13,41M |
| 2026-09-28 | CNY 17,09 | -3,88 % | CNY 17,76 | CNY 17,76 | CNY 16,92 | 13,91M |
| 2026-09-24 | CNY 17,78 | -4,05 % | CNY 18,46 | CNY 18,46 | CNY 17,77 | 16,69M |
| 2026-09-23 | CNY 18,53 | +2,09 % | CNY 18,20 | CNY 18,96 | CNY 17,95 | 23,54M |
| 2026-09-22 | CNY 18,15 | -0,49 % | CNY 18,46 | CNY 18,66 | CNY 18,11 | 18,94M |
| 2026-09-21 | CNY 18,24 | -1,19 % | CNY 18,49 | CNY 18,86 | CNY 18,15 | 17,27M |
| 2026-09-18 | CNY 18,46 | +0,11 % | CNY 18,69 | CNY 19,11 | CNY 18,35 | 17,54M |
| 2026-09-17 | CNY 18,44 | -1,07 % | CNY 18,44 | CNY 19,08 | CNY 18,30 | 15,64M |
| 2026-09-16 | CNY 18,64 | -0,53 % | CNY 18,60 | CNY 18,90 | CNY 18,10 | 24,21M |
| 2026-09-15 | CNY 18,74 | -0,21 % | CNY 18,62 | CNY 19,22 | CNY 18,52 | 13,68M |
| 2026-09-14 | CNY 18,78 | -4,43 % | CNY 19,42 | CNY 19,62 | CNY 18,71 | 22,79M |
| 2026-09-11 | CNY 19,65 | -2,53 % | CNY 19,70 | CNY 19,88 | CNY 19,11 | 20,57M |
| 2026-09-10 | CNY 20,16 | +1,56 % | CNY 19,76 | CNY 20,35 | CNY 19,61 | 25,60M |
| 2026-09-09 | CNY 19,85 | +2,58 % | CNY 19,39 | CNY 19,96 | CNY 19,37 | 25,75M |
| 2026-09-08 | CNY 19,35 | +0,99 % | CNY 19,29 | CNY 19,60 | CNY 19,08 | 18,13M |
| 2026-09-07 | CNY 19,16 | +1,70 % | CNY 18,83 | CNY 19,40 | CNY 18,73 | 14,35M |
| 2026-09-04 | CNY 18,84 | -3,14 % | CNY 19,50 | CNY 19,58 | CNY 18,70 | 22,80M |
| 2026-09-03 | CNY 19,45 | -0,26 % | CNY 19,65 | CNY 19,94 | CNY 19,19 | 29,18M |
| 2026-09-02 | CNY 19,50 | +4,28 % | CNY 18,30 | CNY 19,60 | CNY 18,01 | 33,65M |
| 2026-09-01 | CNY 18,70 | -4,05 % | CNY 19,36 | CNY 19,49 | CNY 18,60 | 23,95M |
| 2026-08-31 | CNY 19,49 | -1,32 % | CNY 19,29 | CNY 19,87 | CNY 19,01 | 37,02M |
| 2026-08-28 | CNY 19,75 | -2,66 % | CNY 20,50 | CNY 20,60 | CNY 19,00 | 51,28M |
| 2026-08-27 | CNY 20,29 | +4,97 % | CNY 19,28 | CNY 20,60 | CNY 19,20 | 35,00M |
| 2026-08-26 | CNY 19,33 | +1,20 % | CNY 19,24 | CNY 19,66 | CNY 19,11 | 19,10M |
| 2026-08-25 | CNY 19,10 | -1,14 % | CNY 19,13 | CNY 19,43 | CNY 18,52 | 25,00M |
| 2026-08-24 | CNY 19,32 | +2,55 % | CNY 19,20 | CNY 19,43 | CNY 18,60 | 22,26M |
| 2026-08-21 | CNY 18,84 | +2,56 % | CNY 18,35 | CNY 18,94 | CNY 18,02 | 16,13M |
| 2026-08-20 | CNY 18,37 | 0,00 % | CNY 18,58 | CNY 18,79 | CNY 18,20 | 14,06M |
| 2026-08-19 | CNY 18,37 | -4,27 % | CNY 18,67 | CNY 19,05 | CNY 18,27 | 16,15M |
| 2026-08-18 | CNY 19,19 | -2,98 % | CNY 19,59 | CNY 19,67 | CNY 18,80 | 20,43M |
| 2026-08-17 | CNY 19,78 | +3,67 % | CNY 19,28 | CNY 19,90 | CNY 18,91 | 30,66M |
| 2026-08-14 | CNY 19,08 | -1,19 % | CNY 19,26 | CNY 19,39 | CNY 18,92 | 14,92M |
| 2026-08-13 | CNY 19,31 | -0,36 % | CNY 19,60 | CNY 20,25 | CNY 19,28 | 22,68M |
| 2026-08-12 | CNY 19,38 | +0,99 % | CNY 19,22 | CNY 19,60 | CNY 18,93 | 17,21M |
| 2026-08-11 | CNY 19,19 | -2,84 % | CNY 19,56 | CNY 19,71 | CNY 19,06 | 23,07M |
| 2026-08-10 | CNY 19,75 | -5,05 % | CNY 20,52 | CNY 20,60 | CNY 19,42 | 38,17M |
| 2026-08-07 | CNY 20,80 | +8,22 % | CNY 19,89 | CNY 20,96 | CNY 19,12 | 53,17M |
| 2026-08-06 | CNY 19,22 | -1,08 % | CNY 19,43 | CNY 19,57 | CNY 18,87 | 30,01M |
| 2026-08-05 | CNY 19,43 | +1,52 % | CNY 19,10 | CNY 19,90 | CNY 18,91 | 27,22M |
| 2026-08-04 | CNY 19,14 | +2,57 % | CNY 19,00 | CNY 19,30 | CNY 18,57 | 28,88M |
| 2026-08-03 | CNY 18,66 | +1,58 % | CNY 18,22 | CNY 19,10 | CNY 18,10 | 30,97M |
| 2026-07-31 | CNY 18,37 | +6,49 % | CNY 17,78 | CNY 18,88 | CNY 17,78 | 41,14M |
| 2026-07-30 | CNY 17,25 | -2,87 % | CNY 17,45 | CNY 17,60 | CNY 16,12 | 50,38M |
| 2026-07-29 | CNY 17,76 | +5,78 % | CNY 17,30 | CNY 18,08 | CNY 16,84 | 41,43M |
| 2026-07-28 | CNY 16,79 | -7,08 % | CNY 17,71 | CNY 17,86 | CNY 16,65 | 26,34M |
| 2026-07-27 | CNY 18,07 | +1,23 % | CNY 17,94 | CNY 18,27 | CNY 17,58 | 20,28M |
| 2026-07-24 | CNY 17,85 | -4,80 % | CNY 18,45 | CNY 18,53 | CNY 17,62 | 23,91M |
| 2026-07-23 | CNY 18,75 | +2,01 % | CNY 18,54 | CNY 19,20 | CNY 18,38 | 36,68M |
| 2026-07-22 | CNY 18,38 | +0,27 % | CNY 18,55 | CNY 19,77 | CNY 18,34 | 52,81M |
| 2026-07-21 | CNY 18,33 | +10,02 % | CNY 16,89 | CNY 18,33 | CNY 16,44 | 42,97M |
| 2026-07-20 | CNY 16,66 | -5,56 % | CNY 17,90 | CNY 18,29 | CNY 16,33 | 42,36M |
| 2026-07-17 | CNY 17,64 | -4,70 % | CNY 18,39 | CNY 18,49 | CNY 17,40 | 36,39M |
| 2026-07-16 | CNY 18,51 | -1,07 % | CNY 18,51 | CNY 19,20 | CNY 18,24 | 31,28M |
| 2026-07-15 | CNY 18,71 | -4,20 % | CNY 19,61 | CNY 19,78 | CNY 18,55 | 21,26M |
| 2026-07-14 | CNY 19,53 | +6,03 % | CNY 18,51 | CNY 19,85 | CNY 18,30 | 36,68M |
| 2026-07-13 | CNY 18,42 | -5,54 % | CNY 19,20 | CNY 19,40 | CNY 18,36 | 33,14M |
| 2026-07-10 | CNY 19,50 | -2,89 % | CNY 20,08 | CNY 20,55 | CNY 19,50 | 32,04M |
| 2026-07-09 | CNY 20,08 | -1,62 % | CNY 20,60 | CNY 20,60 | CNY 18,58 | 61,25M |
| 2026-07-08 | CNY 20,41 | +0,54 % | CNY 20,30 | CNY 21,17 | CNY 19,76 | 43,23M |
| 2026-07-07 | CNY 20,30 | -0,20 % | CNY 20,22 | CNY 20,77 | CNY 20,07 | 27,91M |
| 2026-07-06 | CNY 20,34 | -6,57 % | CNY 22,20 | CNY 22,28 | CNY 20,27 | 38,72M |
| 2026-07-03 | CNY 21,77 | +3,96 % | CNY 20,95 | CNY 22,35 | CNY 20,72 | 50,50M |
| 2026-07-02 | CNY 20,94 | -5,03 % | CNY 21,48 | CNY 21,97 | CNY 20,85 | 48,76M |
| 2026-07-01 | CNY 22,05 | -3,50 % | CNY 22,97 | CNY 23,40 | CNY 21,86 | 44,53M |
| 2026-06-30 | CNY 22,85 | +5,15 % | CNY 21,52 | CNY 23,14 | CNY 21,21 | 53,89M |
| 2026-06-29 | CNY 21,73 | -3,76 % | CNY 22,56 | CNY 23,00 | CNY 21,10 | 48,78M |
| 2026-06-26 | CNY 22,58 | -6,11 % | CNY 23,95 | CNY 24,05 | CNY 22,15 | 57,30M |
| 2026-06-25 | CNY 24,05 | -2,55 % | CNY 24,33 | CNY 24,68 | CNY 23,75 | 60,88M |
| 2026-06-24 | CNY 24,68 | +1,15 % | CNY 24,27 | CNY 25,13 | CNY 23,72 | 68,35M |
| 2026-06-23 | CNY 24,40 | -7,22 % | CNY 26,30 | CNY 26,46 | CNY 24,01 | 96,12M |
| 2026-06-22 | CNY 26,30 | +3,06 % | CNY 26,57 | CNY 26,99 | CNY 25,15 | 136,69M |
| 2026-06-18 | CNY 25,52 | +10,00 % | CNY 22,95 | CNY 25,52 | CNY 22,74 | 78,54M |
| 2026-06-17 | CNY 23,20 | -5,31 % | CNY 23,97 | CNY 24,87 | CNY 23,00 | 100,71M |
| 2026-06-16 | CNY 24,50 | -1,17 % | CNY 24,00 | CNY 25,20 | CNY 24,00 | 108,71M |
| 2026-06-15 | CNY 24,79 | +5,76 % | CNY 23,00 | CNY 25,50 | CNY 22,50 | 180,14M |
| 2026-06-12 | CNY 23,44 | +10,00 % | CNY 23,42 | CNY 23,44 | CNY 22,62 | 102,53M |
| 2026-06-11 | CNY 21,31 | +10,02 % | CNY 21,31 | CNY 21,31 | CNY 21,31 | 26,83M |
| 2026-06-10 | CNY 19,37 | +2,70 % | CNY 18,79 | CNY 19,56 | CNY 18,00 | 44,91M |
| 2026-06-09 | CNY 18,86 | +5,36 % | CNY 18,22 | CNY 19,27 | CNY 17,80 | 36,77M |
| 2026-06-08 | CNY 17,90 | -5,99 % | CNY 17,89 | CNY 18,39 | CNY 17,68 | 41,79M |
| 2026-06-05 | CNY 19,04 | -2,31 % | CNY 19,49 | CNY 19,75 | CNY 18,88 | 29,89M |
| 2026-06-04 | CNY 19,49 | -4,51 % | CNY 20,09 | CNY 20,25 | CNY 19,31 | 30,04M |
| 2026-06-03 | CNY 20,41 | +4,19 % | CNY 19,61 | CNY 21,06 | CNY 19,49 | 45,76M |
| 2026-06-02 | CNY 19,59 | -2,34 % | CNY 20,19 | CNY 20,39 | CNY 19,21 | 41,59M |
| 2026-06-01 | CNY 20,06 | -2,19 % | CNY 20,52 | CNY 20,78 | CNY 19,91 | 40,87M |
| 2026-05-29 | CNY 20,51 | -2,19 % | CNY 21,10 | CNY 21,55 | CNY 20,15 | 79,09M |
| 2026-05-28 | CNY 20,97 | +10,02 % | CNY 18,99 | CNY 20,97 | CNY 18,81 | 62,32M |
| 2026-05-27 | CNY 19,06 | -3,49 % | CNY 19,76 | CNY 20,13 | CNY 18,95 | 43,64M |
| 2026-05-26 | CNY 19,75 | -5,86 % | CNY 20,81 | CNY 20,83 | CNY 19,30 | 51,43M |