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