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