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