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