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