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