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