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