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