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