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