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