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