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