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