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