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