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