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