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