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