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