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