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