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