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 19,49 | +3,07 % | CNY 18,99 | CNY 19,63 | CNY 18,87 | 12,87M |
| 2026-09-29 | CNY 18,91 | -2,58 % | CNY 19,21 | CNY 19,40 | CNY 18,85 | 14,91M |
| 2026-09-28 | CNY 19,41 | +0,83 % | CNY 19,45 | CNY 19,89 | CNY 19,20 | 20,64M |
| 2026-09-24 | CNY 19,25 | +3,33 % | CNY 19,25 | CNY 19,76 | CNY 18,77 |
| 23,49M |
| 2026-09-23 | CNY 18,63 | +1,86 % | CNY 19,19 | CNY 19,54 | CNY 18,56 | 24,58M |
| 2026-09-22 | CNY 18,29 | 0,00 % | CNY 18,20 | CNY 18,41 | CNY 18,08 | 9,24M |
| 2026-09-21 | CNY 18,29 | +2,06 % | CNY 17,88 | CNY 18,38 | CNY 17,88 | 9,74M |
| 2026-09-18 | CNY 17,92 | +0,84 % | CNY 17,74 | CNY 18,05 | CNY 17,66 | 7,46M |
| 2026-09-17 | CNY 17,77 | -0,39 % | CNY 17,81 | CNY 18,15 | CNY 17,68 | 8,64M |
| 2026-09-16 | CNY 17,84 | +2,53 % | CNY 17,39 | CNY 17,97 | CNY 17,25 | 9,95M |
| 2026-09-15 | CNY 17,40 | -0,40 % | CNY 17,52 | CNY 17,59 | CNY 17,27 | 5,20M |
| 2026-09-14 | CNY 17,47 | +1,87 % | CNY 17,13 | CNY 17,59 | CNY 17,10 | 8,09M |
| 2026-09-11 | CNY 17,15 | -3,60 % | CNY 17,71 | CNY 17,78 | CNY 17,08 | 9,73M |
| 2026-09-10 | CNY 17,79 | -1,88 % | CNY 18,13 | CNY 18,19 | CNY 17,73 | 6,55M |
| 2026-09-09 | CNY 18,13 | -1,25 % | CNY 18,42 | CNY 18,46 | CNY 18,03 | 9,77M |
| 2026-09-08 | CNY 18,36 | +1,10 % | CNY 18,30 | CNY 18,95 | CNY 18,17 | 16,97M |
| 2026-09-07 | CNY 18,16 | +0,39 % | CNY 18,05 | CNY 18,21 | CNY 17,90 | 8,90M |
| 2026-09-04 | CNY 18,09 | +2,90 % | CNY 17,63 | CNY 18,42 | CNY 17,60 | 15,04M |
| 2026-09-03 | CNY 17,58 | +0,40 % | CNY 17,52 | CNY 17,80 | CNY 17,40 | 7,37M |
| 2026-09-02 | CNY 17,51 | -2,94 % | CNY 17,86 | CNY 18,05 | CNY 17,48 | 12,00M |
| 2026-09-01 | CNY 18,04 | +1,86 % | CNY 17,71 | CNY 18,23 | CNY 17,63 | 17,82M |
| 2026-08-31 | CNY 17,71 | 0,00 % | CNY 17,77 | CNY 17,78 | CNY 17,35 | 9,49M |
| 2026-08-28 | CNY 17,71 | +1,26 % | CNY 17,46 | CNY 17,77 | CNY 17,42 | 6,77M |
| 2026-08-27 | CNY 17,49 | -0,74 % | CNY 17,54 | CNY 17,66 | CNY 17,40 | 8,92M |
| 2026-08-26 | CNY 17,62 | -1,56 % | CNY 17,79 | CNY 18,03 | CNY 17,41 | 10,17M |
| 2026-08-25 | CNY 17,90 | 0,00 % | CNY 17,81 | CNY 18,09 | CNY 17,81 | 6,91M |
| 2026-08-24 | CNY 17,90 | -1,38 % | CNY 18,31 | CNY 18,31 | CNY 17,80 | 8,57M |
| 2026-08-21 | CNY 18,15 | -2,16 % | CNY 18,34 | CNY 18,50 | CNY 18,00 | 7,59M |
| 2026-08-20 | CNY 18,55 | +1,48 % | CNY 18,30 | CNY 18,59 | CNY 18,28 | 9,22M |
| 2026-08-19 | CNY 18,28 | -2,97 % | CNY 18,85 | CNY 19,04 | CNY 18,25 | 11,50M |
| 2026-08-18 | CNY 18,84 | -0,79 % | CNY 19,02 | CNY 19,17 | CNY 18,77 | 11,35M |
| 2026-08-17 | CNY 18,99 | 0,00 % | CNY 18,83 | CNY 19,00 | CNY 18,44 | 15,57M |
| 2026-08-14 | CNY 18,99 | -3,51 % | CNY 19,69 | CNY 19,70 | CNY 18,92 | 14,13M |
| 2026-08-13 | CNY 19,68 | -0,05 % | CNY 19,56 | CNY 20,03 | CNY 19,47 | 14,42M |
| 2026-08-12 | CNY 19,69 | +0,51 % | CNY 19,53 | CNY 19,95 | CNY 19,30 | 15,14M |
| 2026-08-11 | CNY 19,59 | -2,00 % | CNY 19,78 | CNY 20,06 | CNY 19,54 | 14,56M |
| 2026-08-10 | CNY 19,99 | +2,62 % | CNY 19,38 | CNY 20,08 | CNY 19,36 | 19,85M |
| 2026-08-07 | CNY 19,48 | +1,25 % | CNY 19,23 | CNY 19,49 | CNY 18,85 | 18,15M |
| 2026-08-06 | CNY 19,24 | -2,43 % | CNY 19,63 | CNY 19,82 | CNY 19,18 | 15,67M |
| 2026-08-05 | CNY 19,72 | +0,56 % | CNY 19,35 | CNY 19,84 | CNY 19,33 | 22,08M |
| 2026-08-04 | CNY 19,61 | -1,70 % | CNY 19,86 | CNY 19,98 | CNY 19,46 | 18,20M |
| 2026-08-03 | CNY 19,95 | -3,16 % | CNY 20,30 | CNY 20,73 | CNY 19,82 | 21,71M |
| 2026-07-31 | CNY 20,60 | +4,20 % | CNY 19,29 | CNY 20,68 | CNY 19,09 | 32,43M |
| 2026-07-30 | CNY 19,77 | +0,92 % | CNY 19,18 | CNY 19,96 | CNY 19,18 | 29,70M |
| 2026-07-29 | CNY 19,59 | +9,99 % | CNY 18,00 | CNY 19,59 | CNY 17,91 | 18,75M |
| 2026-07-28 | CNY 17,81 | +0,62 % | CNY 17,62 | CNY 17,92 | CNY 17,45 | 11,57M |
| 2026-07-27 | CNY 17,70 | +0,51 % | CNY 17,45 | CNY 17,84 | CNY 17,36 | 11,91M |
| 2026-07-24 | CNY 17,61 | -4,03 % | CNY 18,18 | CNY 18,38 | CNY 17,55 | 12,62M |
| 2026-07-23 | CNY 18,35 | -1,61 % | CNY 18,47 | CNY 18,59 | CNY 18,12 | 9,90M |
| 2026-07-22 | CNY 18,65 | +1,63 % | CNY 18,25 | CNY 18,72 | CNY 18,04 | 17,18M |
| 2026-07-21 | CNY 18,35 | -0,81 % | CNY 18,25 | CNY 19,10 | CNY 18,17 | 21,50M |
| 2026-07-20 | CNY 18,50 | +1,09 % | CNY 18,21 | CNY 18,83 | CNY 17,75 | 24,26M |
| 2026-07-17 | CNY 18,30 | +0,66 % | CNY 18,20 | CNY 18,85 | CNY 18,07 | 27,67M |
| 2026-07-16 | CNY 18,18 | +0,78 % | CNY 17,80 | CNY 18,30 | CNY 17,70 | 18,01M |
| 2026-07-15 | CNY 18,04 | +5,19 % | CNY 17,07 | CNY 18,17 | CNY 16,88 | 23,21M |
| 2026-07-14 | CNY 17,15 | -1,83 % | CNY 17,59 | CNY 17,77 | CNY 17,00 | 14,51M |
| 2026-07-13 | CNY 17,47 | +1,04 % | CNY 17,05 | CNY 17,95 | CNY 16,91 | 23,37M |
| 2026-07-10 | CNY 17,29 | +8,06 % | CNY 16,33 | CNY 17,55 | CNY 16,23 | 23,70M |
| 2026-07-09 | CNY 16,00 | -1,23 % | CNY 16,07 | CNY 16,25 | CNY 15,90 | 11,20M |
| 2026-07-08 | CNY 16,20 | -1,94 % | CNY 16,55 | CNY 16,77 | CNY 16,13 | 10,39M |
| 2026-07-07 | CNY 16,52 | -1,67 % | CNY 16,78 | CNY 16,90 | CNY 16,41 | 11,07M |
| 2026-07-06 | CNY 16,80 | -0,36 % | CNY 16,85 | CNY 17,16 | CNY 16,70 | 12,48M |
| 2026-07-03 | CNY 16,86 | -1,63 % | CNY 17,10 | CNY 17,48 | CNY 16,84 | 14,52M |
| 2026-07-02 | CNY 17,14 | -1,44 % | CNY 17,39 | CNY 17,68 | CNY 16,88 | 21,71M |
| 2026-07-01 | CNY 17,39 | +2,78 % | CNY 16,95 | CNY 17,69 | CNY 16,67 | 24,28M |
| 2026-06-30 | CNY 16,92 | -2,20 % | CNY 17,20 | CNY 17,47 | CNY 16,66 | 33,73M |
| 2026-06-29 | CNY 17,30 | +9,98 % | CNY 16,51 | CNY 17,30 | CNY 15,48 | 41,70M |
| 2026-06-26 | CNY 15,73 | +10,00 % | CNY 15,66 | CNY 15,73 | CNY 15,66 | 12,53M |
| 2026-06-25 | CNY 14,30 | -2,59 % | CNY 14,60 | CNY 14,75 | CNY 14,01 | 20,68M |
| 2026-06-24 | CNY 14,68 | -4,61 % | CNY 15,50 | CNY 15,50 | CNY 14,56 | 20,53M |
| 2026-06-23 | CNY 15,39 | -0,45 % | CNY 15,65 | CNY 15,90 | CNY 15,35 | 16,85M |
| 2026-06-22 | CNY 15,46 | -6,53 % | CNY 15,69 | CNY 16,04 | CNY 15,18 | 36,61M |
| 2026-06-18 | CNY 16,54 | -10,01 % | CNY 17,48 | CNY 17,73 | CNY 16,54 | 18,90M |
| 2026-06-17 | CNY 18,38 | -5,70 % | CNY 19,33 | CNY 19,33 | CNY 18,30 | 25,13M |
| 2026-06-16 | CNY 19,49 | 0,00 % | CNY 19,44 | CNY 19,65 | CNY 18,91 | 20,27M |
| 2026-06-15 | CNY 19,49 | -4,27 % | CNY 20,00 | CNY 20,41 | CNY 19,32 | 26,12M |
| 2026-06-12 | CNY 20,36 | +2,88 % | CNY 19,50 | CNY 20,37 | CNY 19,25 | 25,91M |
| 2026-06-11 | CNY 19,79 | +0,71 % | CNY 19,36 | CNY 19,89 | CNY 19,35 | 19,55M |
| 2026-06-10 | CNY 19,65 | +3,42 % | CNY 18,89 | CNY 20,12 | CNY 18,88 | 27,29M |
| 2026-06-09 | CNY 19,00 | +1,06 % | CNY 18,88 | CNY 19,35 | CNY 18,34 | 19,24M |
| 2026-06-08 | CNY 18,80 | +2,29 % | CNY 18,20 | CNY 19,01 | CNY 17,91 | 22,73M |
| 2026-06-05 | CNY 18,38 | +0,44 % | CNY 18,24 | CNY 19,25 | CNY 18,23 | 22,90M |
| 2026-06-04 | CNY 18,30 | -4,94 % | CNY 19,06 | CNY 19,32 | CNY 18,07 | 23,28M |
| 2026-06-03 | CNY 19,25 | -3,17 % | CNY 19,50 | CNY 19,65 | CNY 18,72 | 27,22M |
| 2026-06-02 | CNY 19,88 | -1,54 % | CNY 19,85 | CNY 20,69 | CNY 19,53 | 35,45M |
| 2026-06-01 | CNY 20,19 | +2,28 % | CNY 19,73 | CNY 20,34 | CNY 19,51 | 37,90M |
| 2026-05-29 | CNY 19,74 | +6,93 % | CNY 18,36 | CNY 20,20 | CNY 18,19 | 39,59M |
| 2026-05-28 | CNY 18,46 | -2,22 % | CNY 18,77 | CNY 18,85 | CNY 18,28 | 19,44M |
| 2026-05-27 | CNY 18,88 | +3,79 % | CNY 18,17 | CNY 19,52 | CNY 17,76 | 33,33M |
| 2026-05-26 | CNY 18,19 | -0,16 % | CNY 18,13 | CNY 18,55 | CNY 17,82 | 15,77M |