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 17,79 | +0,11 % | CNY 17,85 | CNY 17,88 | CNY 17,71 | 103,56M |
| 2026-09-29 | CNY 17,77 | -0,56 % | CNY 17,92 | CNY 17,98 | CNY 17,70 | 128,82M |
| 2026-09-28 | CNY 17,87 | -2,24 % | CNY 18,20 | CNY 18,30 | CNY 17,84 | 154,65M |
| 2026-09-24 | CNY 18,28 | -1,98 % | CNY 18,56 | CNY 18,63 | CNY 18,26 | 118,41M |
| 2026-09-23 | CNY 18,65 | -0,64 % | CNY 18,69 | CNY 18,76 | CNY 18,60 | 105,67M |
| 2026-09-22 | CNY 18,77 | +0,43 % | CNY 18,75 | CNY 18,94 | CNY 18,63 | 184,70M |
| 2026-09-21 | CNY 18,69 | +1,74 % | CNY 18,38 | CNY 18,75 | CNY 18,37 | 184,72M |
| 2026-09-18 | CNY 18,37 | +1,55 % | CNY 18,21 | CNY 18,42 | CNY 18,19 | 151,56M |
| 2026-09-17 | CNY 18,09 | -1,63 % | CNY 18,27 | CNY 18,38 | CNY 18,07 | 131,57M |
| 2026-09-16 | CNY 18,39 | +1,21 % | CNY 18,17 | CNY 18,48 | CNY 18,06 | 135,29M |
| 2026-09-15 | CNY 18,17 | -0,27 % | CNY 18,19 | CNY 18,29 | CNY 18,17 | 85,19M |
| 2026-09-14 | CNY 18,22 | -0,49 % | CNY 18,18 | CNY 18,29 | CNY 18,13 | 94,63M |
| 2026-09-11 | CNY 18,31 | -3,48 % | CNY 18,80 | CNY 18,80 | CNY 18,27 | 238,20M |
| 2026-09-10 | CNY 18,97 | +0,32 % | CNY 18,89 | CNY 19,03 | CNY 18,80 | 133,56M |
| 2026-09-09 | CNY 18,91 | +0,37 % | CNY 18,84 | CNY 18,98 | CNY 18,76 | 115,97M |
| 2026-09-08 | CNY 18,84 | -0,79 % | CNY 18,98 | CNY 19,04 | CNY 18,82 | 141,27M |
| 2026-09-07 | CNY 18,99 | -0,84 % | CNY 19,15 | CNY 19,23 | CNY 18,92 | 158,71M |
| 2026-09-04 | CNY 19,15 | +0,74 % | CNY 19,08 | CNY 19,45 | CNY 19,07 | 251,86M |
| 2026-09-03 | CNY 19,01 | +0,53 % | CNY 18,99 | CNY 19,29 | CNY 18,96 | 173,64M |
| 2026-09-02 | CNY 18,91 | -2,53 % | CNY 19,26 | CNY 19,37 | CNY 18,90 | 203,05M |
| 2026-09-01 | CNY 19,40 | +0,05 % | CNY 19,35 | CNY 19,65 | CNY 19,29 | 209,22M |
| 2026-08-31 | CNY 19,39 | -0,15 % | CNY 19,36 | CNY 19,47 | CNY 19,06 | 213,20M |
| 2026-08-28 | CNY 19,42 | -1,02 % | CNY 19,55 | CNY 19,63 | CNY 19,42 | 180,31M |
| 2026-08-27 | CNY 19,62 | +1,34 % | CNY 19,25 | CNY 19,65 | CNY 19,22 | 324,20M |
| 2026-08-26 | CNY 19,36 | +2,27 % | CNY 18,89 | CNY 19,61 | CNY 18,87 | 330,67M |
| 2026-08-25 | CNY 18,93 | +0,05 % | CNY 18,92 | CNY 18,97 | CNY 18,76 | 130,12M |
| 2026-08-24 | CNY 18,92 | +0,05 % | CNY 18,86 | CNY 19,17 | CNY 18,73 | 185,18M |
| 2026-08-21 | CNY 18,91 | +0,59 % | CNY 18,74 | CNY 18,99 | CNY 18,63 | 158,65M |
| 2026-08-20 | CNY 18,80 | +0,37 % | CNY 18,78 | CNY 18,92 | CNY 18,65 | 145,14M |
| 2026-08-19 | CNY 18,73 | -2,60 % | CNY 19,17 | CNY 19,34 | CNY 18,72 | 230,48M |
| 2026-08-18 | CNY 19,23 | -1,79 % | CNY 19,48 | CNY 19,50 | CNY 19,18 | 212,96M |
| 2026-08-17 | CNY 19,58 | +0,56 % | CNY 19,42 | CNY 19,60 | CNY 19,27 | 170,86M |
| 2026-08-14 | CNY 19,47 | -1,57 % | CNY 19,73 | CNY 19,81 | CNY 19,45 | 246,05M |
| 2026-08-13 | CNY 19,78 | -0,25 % | CNY 19,83 | CNY 20,20 | CNY 19,76 | 278,18M |
| 2026-08-12 | CNY 19,83 | -0,05 % | CNY 19,80 | CNY 19,89 | CNY 19,72 | 183,65M |
| 2026-08-11 | CNY 19,84 | -0,95 % | CNY 19,94 | CNY 20,08 | CNY 19,83 | 179,65M |
| 2026-08-10 | CNY 20,03 | +0,25 % | CNY 19,99 | CNY 20,15 | CNY 19,91 | 194,98M |
| 2026-08-07 | CNY 19,98 | -0,15 % | CNY 19,95 | CNY 19,99 | CNY 19,73 | 252,32M |
| 2026-08-06 | CNY 20,01 | -1,72 % | CNY 20,20 | CNY 20,35 | CNY 19,90 | 271,23M |
| 2026-08-05 | CNY 20,36 | +1,55 % | CNY 20,07 | CNY 20,49 | CNY 19,98 | 347,07M |
| 2026-08-04 | CNY 20,05 | +0,20 % | CNY 20,09 | CNY 20,14 | CNY 19,90 | 207,75M |
| 2026-08-03 | CNY 20,01 | -0,79 % | CNY 20,00 | CNY 20,08 | CNY 19,83 | 200,45M |
| 2026-07-31 | CNY 20,17 | +0,90 % | CNY 19,98 | CNY 20,52 | CNY 19,91 | 342,48M |
| 2026-07-30 | CNY 19,99 | +0,45 % | CNY 19,80 | CNY 20,29 | CNY 19,76 | 300,64M |
| 2026-07-29 | CNY 19,90 | +2,47 % | CNY 19,39 | CNY 20,10 | CNY 19,30 | 308,29M |
| 2026-07-28 | CNY 19,42 | -1,17 % | CNY 19,43 | CNY 19,62 | CNY 19,38 | 167,72M |
| 2026-07-27 | CNY 19,65 | +1,29 % | CNY 19,32 | CNY 19,68 | CNY 19,26 | 194,53M |
| 2026-07-24 | CNY 19,40 | -4,34 % | CNY 20,08 | CNY 20,08 | CNY 19,40 | 309,04M |
| 2026-07-23 | CNY 20,28 | +1,00 % | CNY 20,05 | CNY 20,45 | CNY 19,92 | 282,62M |
| 2026-07-22 | CNY 20,08 | -1,03 % | CNY 20,10 | CNY 20,18 | CNY 19,90 | 257,18M |
| 2026-07-21 | CNY 20,29 | +0,55 % | CNY 20,22 | CNY 20,46 | CNY 19,90 | 426,95M |
| 2026-07-20 | CNY 20,18 | +2,44 % | CNY 19,80 | CNY 20,43 | CNY 19,80 | 383,14M |
| 2026-07-17 | CNY 19,70 | -0,61 % | CNY 19,79 | CNY 20,44 | CNY 19,67 | 451,53M |
| 2026-07-16 | CNY 19,82 | -1,59 % | CNY 19,95 | CNY 20,10 | CNY 19,71 | 261,35M |
| 2026-07-15 | CNY 20,14 | +2,76 % | CNY 19,53 | CNY 20,38 | CNY 19,43 | 383,96M |
| 2026-07-14 | CNY 19,60 | -1,21 % | CNY 19,89 | CNY 19,98 | CNY 19,19 | 327,26M |
| 2026-07-13 | CNY 19,84 | -1,73 % | CNY 20,03 | CNY 20,32 | CNY 19,62 | 328,39M |
| 2026-07-10 | CNY 20,19 | -1,94 % | CNY 20,40 | CNY 20,50 | CNY 20,10 | 328,29M |
| 2026-07-09 | CNY 20,59 | +2,29 % | CNY 20,07 | CNY 20,65 | CNY 20,01 | 344,21M |
| 2026-07-08 | CNY 20,13 | -0,79 % | CNY 20,21 | CNY 20,75 | CNY 20,06 | 288,19M |
| 2026-07-07 | CNY 20,29 | -4,20 % | CNY 21,02 | CNY 21,05 | CNY 20,16 | 403,74M |
| 2026-07-06 | CNY 21,18 | +0,57 % | CNY 21,39 | CNY 21,49 | CNY 20,90 | 393,66M |
| 2026-07-03 | CNY 21,06 | +1,59 % | CNY 20,95 | CNY 21,25 | CNY 20,70 | 430,14M |
| 2026-07-02 | CNY 20,73 | -3,36 % | CNY 21,28 | CNY 21,50 | CNY 20,70 | 575,51M |
| 2026-07-01 | CNY 21,45 | +5,25 % | CNY 20,32 | CNY 21,96 | CNY 20,21 | 949,76M |
| 2026-06-30 | CNY 20,38 | +1,39 % | CNY 19,95 | CNY 20,57 | CNY 19,74 | 430,35M |
| 2026-06-29 | CNY 20,10 | +0,15 % | CNY 20,27 | CNY 20,59 | CNY 19,93 | 503,80M |
| 2026-06-26 | CNY 20,07 | -4,93 % | CNY 20,93 | CNY 21,17 | CNY 20,02 | 622,80M |
| 2026-06-25 | CNY 21,11 | +4,61 % | CNY 20,04 | CNY 21,57 | CNY 20,04 | 904,00M |
| 2026-06-24 | CNY 20,18 | -3,44 % | CNY 20,90 | CNY 21,24 | CNY 20,10 | 708,75M |
| 2026-06-23 | CNY 20,90 | -0,33 % | CNY 20,66 | CNY 21,88 | CNY 20,54 | 1,10B |
| 2026-06-22 | CNY 20,97 | +12,74 % | CNY 18,45 | CNY 20,97 | CNY 18,45 | 1,10B |
| 2026-06-18 | CNY 18,60 | -2,31 % | CNY 18,95 | CNY 19,12 | CNY 18,53 | 329,68M |
| 2026-06-17 | CNY 19,04 | -0,42 % | CNY 19,04 | CNY 19,25 | CNY 18,86 | 274,92M |
| 2026-06-16 | CNY 19,12 | +1,22 % | CNY 18,70 | CNY 19,46 | CNY 18,69 | 458,08M |
| 2026-06-15 | CNY 18,89 | +4,94 % | CNY 18,00 | CNY 19,48 | CNY 17,95 | 625,62M |
| 2026-06-12 | CNY 18,00 | +3,69 % | CNY 17,49 | CNY 18,23 | CNY 17,37 | 473,69M |
| 2026-06-11 | CNY 17,36 | -2,36 % | CNY 17,65 | CNY 17,88 | CNY 17,22 | 257,07M |
| 2026-06-10 | CNY 17,78 | -0,56 % | CNY 17,77 | CNY 17,95 | CNY 17,55 | 232,81M |
| 2026-06-09 | CNY 17,88 | +0,90 % | CNY 17,73 | CNY 17,93 | CNY 17,50 | 225,86M |
| 2026-06-08 | CNY 17,72 | -4,32 % | CNY 18,28 | CNY 18,63 | CNY 17,70 | 348,44M |
| 2026-06-05 | CNY 18,52 | -1,17 % | CNY 18,76 | CNY 18,95 | CNY 18,50 | 255,30M |
| 2026-06-04 | CNY 18,74 | -0,90 % | CNY 18,79 | CNY 19,07 | CNY 18,55 | 224,39M |
| 2026-06-03 | CNY 18,91 | 0,00 % | CNY 18,80 | CNY 19,21 | CNY 18,65 | 294,03M |
| 2026-06-02 | CNY 18,91 | -0,32 % | CNY 18,91 | CNY 19,09 | CNY 18,65 | 266,85M |
| 2026-06-01 | CNY 18,97 | -0,99 % | CNY 19,05 | CNY 19,27 | CNY 18,85 | 244,60M |
| 2026-05-29 | CNY 19,16 | -0,16 % | CNY 19,20 | CNY 19,73 | CNY 19,16 | 371,96M |
| 2026-05-28 | CNY 19,19 | -2,14 % | CNY 19,51 | CNY 19,55 | CNY 18,96 | 341,49M |
| 2026-05-27 | CNY 19,61 | -2,19 % | CNY 19,80 | CNY 20,19 | CNY 19,58 | 326,04M |
| 2026-05-26 | CNY 20,05 | +0,91 % | CNY 19,68 | CNY 20,28 | CNY 19,58 | 422,18M |