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